Indicators

Enbridge (NY: ENB )

36.78 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	3.527	3.596	3.524	3.591	3,381,700	+0.12(+3.35%)
May 28, 2009	3.441	3.493	3.417	3.475	4,630,270	+0.05(+1.45%)
May 27, 2009	3.442	3.467	3.420	3.425	6,890,397	-0.01(-0.15%)
May 26, 2009	3.337	3.432	3.331	3.430	2,848,423	+0.06(+1.74%)
May 22, 2009	3.365	3.410	3.352	3.372	3,445,846	+0.04(+1.34%)
May 21, 2009	3.327	3.344	3.293	3.327	2,739,799	-0.02(-0.51%)
May 20, 2009	3.306	3.368	3.306	3.344	4,078,739	+0.08(+2.38%)
May 19, 2009	3.256	3.296	3.239	3.266	3,629,245	+0.02(+0.56%)
May 18, 2009	3.189	3.258	3.189	3.248	2,945,674	+0.08(+2.52%)
May 15, 2009	3.188	3.224	3.163	3.168	3,607,411	-0.03(-0.79%)
May 14, 2009	3.166	3.212	3.158	3.194	5,644,309	+0.05(+1.51%)
May 13, 2009	3.216	3.246	3.142	3.146	5,113,058	-0.13(-3.83%)
May 12, 2009	3.308	3.308	3.240	3.272	4,915,806	-0.03(-0.80%)
May 11, 2009	3.219	3.301	3.199	3.298	3,695,704	+0.07(+2.07%)
May 08, 2009	3.275	3.281	3.201	3.231	4,582,777	+0.01(+0.25%)
May 07, 2009	3.366	3.366	3.205	3.223	3,647,904	-0.11(-3.25%)
May 06, 2009	3.338	3.349	3.285	3.331	4,163,848	+0.05(+1.45%)
May 05, 2009	3.317	3.329	3.272	3.284	2,834,707	-0.03(-0.92%)
May 04, 2009	3.235	3.314	3.221	3.314	3,175,538	+0.10(+3.25%)

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.