Indicators

Enbridge (NY: ENB )

36.82 +0.04 (+0.11%)

Streaming Delayed Price Updated: 2:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	4.429	4.454	4.374	4.397	2,176,316	-0.06(-1.41%)
Jan 28, 2010	4.465	4.485	4.460	4.460	2,140,793	+0.03(+0.76%)
Jan 27, 2010	4.401	4.432	4.394	4.426	2,231,314	+0.00(+0.00%)
Jan 26, 2010	4.442	4.466	4.382	4.426	2,888,421	-0.05(-1.08%)
Jan 25, 2010	4.547	4.547	4.411	4.475	2,042,670	+0.02(+0.43%)
Jan 22, 2010	4.551	4.551	4.439	4.456	3,093,111	-0.11(-2.50%)
Jan 21, 2010	4.584	4.596	4.505	4.570	3,262,615	-0.02(-0.53%)
Jan 20, 2010	4.563	4.598	4.514	4.594	5,884,288	+0.01(+0.22%)
Jan 19, 2010	4.606	4.622	4.576	4.584	2,766,115	+0.00(+0.04%)
Jan 15, 2010	4.587	4.582	4.582	4.582	3,996,124	+0.01(+0.11%)
Jan 14, 2010	4.575	4.598	4.568	4.577	2,536,619	-0.01(-0.15%)
Jan 13, 2010	4.585	4.594	4.557	4.584	2,440,335	+0.01(+0.18%)
Jan 12, 2010	4.578	4.596	4.557	4.576	2,652,153	-0.03(-0.64%)
Jan 11, 2010	4.683	4.683	4.580	4.605	5,487,306	-0.04(-0.87%)
Jan 08, 2010	4.634	4.662	4.603	4.646	4,503,450	+0.03(+0.70%)
Jan 07, 2010	4.633	4.651	4.547	4.613	4,100,921	-0.03(-0.57%)
Jan 06, 2010	4.748	4.783	4.612	4.640	5,986,653	-0.08(-1.69%)
Jan 05, 2010	4.679	4.727	4.668	4.720	4,028,068	+0.05(+1.04%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.