Indicators

Enbridge (NY: ENB )

36.99 UNCHANGED

Official Closing Price Updated: 4:10 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	3.273	3.288	3.258	3.270	1,427,153	-0.00(-0.09%)
Jan 30, 2006	3.271	3.296	3.264	3.273	737,848	+0.00(+0.06%)
Jan 27, 2006	3.255	3.295	3.255	3.271	446,592	+0.02(+0.51%)
Jan 26, 2006	3.278	3.286	3.234	3.255	4,295,052	-0.03(-0.78%)
Jan 25, 2006	3.273	3.295	3.260	3.281	3,035,856	+0.02(+0.70%)
Jan 24, 2006	3.209	3.260	3.199	3.258	2,260,145	+0.05(+1.48%)
Jan 23, 2006	3.143	3.213	3.143	3.211	1,225,216	+0.06(+1.90%)
Jan 20, 2006	3.146	3.180	3.135	3.151	514,551	+0.02(+0.66%)
Jan 19, 2006	3.109	3.137	3.075	3.130	727,168	+0.03(+0.90%)
Jan 18, 2006	3.137	3.137	3.071	3.102	1,045,608	-0.05(-1.54%)
Jan 17, 2006	3.193	3.197	3.143	3.151	853,379	-0.03(-1.00%)
Jan 13, 2006	3.162	3.192	3.162	3.183	499,018	+0.02(+0.59%)
Jan 12, 2006	3.186	3.192	3.142	3.164	647,558	-0.02(-0.68%)
Jan 11, 2006	3.183	3.202	3.183	3.186	678,626	+0.00(+0.06%)
Jan 10, 2006	3.128	3.192	3.119	3.184	843,671	+0.06(+1.78%)
Jan 09, 2006	3.161	3.161	3.125	3.128	891,242	-0.05(-1.49%)
Jan 06, 2006	3.191	3.191	3.150	3.176	1,078,617	-0.02(-0.48%)
Jan 05, 2006	3.245	3.245	3.178	3.191	744,644	-0.07(-2.15%)
Jan 04, 2006	3.282	3.299	3.258	3.261	1,000,949	-0.02(-0.72%)

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.