Indicators

Enbridge (NY: ENB )

37.09 +0.10 (+0.28%)

Streaming Delayed Price Updated: 3:03 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	4.511	4.536	4.455	4.478	2,136,743	-0.06(-1.41%)
Jan 28, 2010	4.547	4.568	4.542	4.542	2,101,866	+0.03(+0.76%)
Jan 27, 2010	4.483	4.514	4.475	4.508	2,190,741	+0.00(+0.00%)
Jan 26, 2010	4.525	4.548	4.463	4.508	2,835,899	-0.05(-1.08%)
Jan 25, 2010	4.631	4.631	4.493	4.558	2,005,527	+0.02(+0.43%)
Jan 22, 2010	4.635	4.635	4.522	4.538	3,036,867	-0.12(-2.50%)
Jan 21, 2010	4.669	4.681	4.589	4.654	3,203,289	-0.02(-0.53%)
Jan 20, 2010	4.647	4.683	4.598	4.679	5,777,291	+0.01(+0.22%)
Jan 19, 2010	4.692	4.708	4.661	4.669	2,715,817	+0.00(+0.04%)
Jan 15, 2010	4.672	4.667	4.667	4.667	3,923,461	+0.01(+0.11%)
Jan 14, 2010	4.660	4.683	4.652	4.662	2,490,495	-0.01(-0.15%)
Jan 13, 2010	4.670	4.679	4.641	4.669	2,395,961	+0.01(+0.18%)
Jan 12, 2010	4.663	4.681	4.641	4.661	2,603,928	-0.03(-0.64%)
Jan 11, 2010	4.770	4.770	4.665	4.691	5,387,527	-0.04(-0.87%)
Jan 08, 2010	4.719	4.748	4.689	4.732	4,421,562	+0.03(+0.70%)
Jan 07, 2010	4.718	4.737	4.631	4.699	4,026,352	-0.03(-0.57%)
Jan 06, 2010	4.836	4.872	4.698	4.726	5,877,795	-0.08(-1.69%)
Jan 05, 2010	4.766	4.814	4.754	4.807	3,954,823	+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.