Indicators

Enbridge (NY: ENB )

35.59 +0.05 (+0.14%)

Official Closing Price Updated: 4:10 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	2.665	2.678	2.626	2.674	3,303,817	+0.01(+0.34%)
Jan 28, 2005	2.637	2.665	2.633	2.665	3,652,385	+0.03(+0.96%)
Jan 27, 2005	2.597	2.660	2.595	2.639	5,599,819	+0.02(+0.89%)
Jan 26, 2005	2.544	2.629	2.544	2.616	4,872,373	+0.09(+3.47%)
Jan 25, 2005	2.544	2.548	2.523	2.529	3,129,533	-0.03(-1.01%)
Jan 24, 2005	2.578	2.578	2.548	2.554	1,576,133	-0.03(-1.33%)
Jan 21, 2005	2.544	2.590	2.536	2.589	1,341,228	+0.06(+2.25%)
Jan 20, 2005	2.536	2.538	2.516	2.532	1,356,383	-0.01(-0.48%)
Jan 19, 2005	2.539	2.545	2.532	2.544	3,409,903	+0.00(+0.19%)
Jan 18, 2005	2.559	2.559	2.525	2.539	8,532,336	-0.01(-0.56%)
Jan 14, 2005	2.550	2.569	2.544	2.553	3,864,557	-0.03(-1.33%)
Jan 13, 2005	2.599	2.599	2.583	2.588	2,515,751	-0.01(-0.57%)
Jan 12, 2005	2.590	2.617	2.589	2.602	1,265,453	+0.04(+1.48%)
Jan 11, 2005	2.546	2.577	2.546	2.564	2,167,183	+0.02(+0.73%)
Jan 10, 2005	2.550	2.561	2.537	2.546	2,189,915	+0.00(+0.15%)
Jan 07, 2005	2.513	2.550	2.449	2.542	3,167,421	+0.05(+2.01%)
Jan 06, 2005	2.494	2.503	2.484	2.492	1,530,667	-0.01(-0.36%)
Jan 05, 2005	2.550	2.550	2.499	2.501	1,795,882	-0.07(-2.67%)
Jan 04, 2005	2.597	2.597	2.542	2.570	1,833,770	-0.04(-1.70%)

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.