Indicators

Enbridge (NY: ENB )

36.76 -0.23 (-0.62%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	2.893	2.939	2.866	2.913	6,765,595	+0.06(+2.09%)
Mar 30, 2009	2.883	2.898	2.829	2.854	6,211,288	-0.22(-7.08%)
Mar 26, 2009	3.089	3.134	3.039	3.071	9,935,367	-0.02(-0.49%)
Mar 25, 2009	3.121	3.135	3.047	3.086	10,442,886	+0.00(+0.00%)
Mar 24, 2009	3.168	3.194	3.069	3.086	9,448,211	-0.13(-3.97%)
Mar 23, 2009	3.193	3.215	3.188	3.214	6,395,721	+0.09(+2.92%)
Mar 20, 2009	3.144	3.185	3.118	3.123	4,666,537	-0.02(-0.71%)
Mar 19, 2009	3.230	3.263	3.134	3.145	6,262,267	-0.04(-1.18%)
Mar 18, 2009	3.184	3.210	3.089	3.182	6,138,502	-0.01(-0.19%)
Mar 17, 2009	3.005	3.189	2.978	3.189	7,084,213	+0.17(+5.56%)
Mar 16, 2009	2.965	3.082	2.957	3.021	4,683,293	+0.06(+1.98%)
Mar 13, 2009	2.958	2.986	2.925	2.962	0	+0.01(+0.17%)
Mar 12, 2009	2.899	2.970	2.884	2.957	3,600,747	+0.05(+1.67%)
Mar 11, 2009	2.931	2.934	2.879	2.908	4,405,354	-0.00(-0.07%)
Mar 10, 2009	2.862	2.956	2.862	2.910	4,251,418	+0.07(+2.57%)
Mar 09, 2009	2.811	2.880	2.781	2.837	6,141,783	-0.01(-0.46%)
Mar 06, 2009	2.837	2.913	2.802	2.851	0	+0.03(+1.18%)
Mar 05, 2009	2.865	2.894	2.796	2.817	3,904,507	-0.11(-3.83%)
Mar 04, 2009	2.900	2.959	2.844	2.930	9,732,576	+0.04(+1.44%)

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.