Indicators

Enbridge (NY: ENB )

37.80 +0.44 (+1.18%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	0.7768	0.7791	0.7739	0.7770	132,607	-0.00(-0.03%)
Aug 29, 2002	0.7744	0.7783	0.7733	0.7773	113,663	-0.00(-0.10%)
Aug 28, 2002	0.7760	0.7813	0.7720	0.7781	149,656	+0.00(+0.07%)
Aug 27, 2002	0.7820	0.7839	0.7741	0.7776	126,924	-0.00(-0.34%)
Aug 26, 2002	0.7683	0.7810	0.7683	0.7802	90,930	+0.01(+0.85%)
Aug 23, 2002	0.7810	0.7810	0.7718	0.7736	553,162	-0.01(-0.64%)
Aug 22, 2002	0.7873	0.7873	0.7723	0.7786	1,087,380	-0.01(-0.97%)
Aug 21, 2002	0.7794	0.7876	0.7783	0.7863	1,401,849	+0.01(+1.15%)
Aug 20, 2002	0.7728	0.7805	0.7720	0.7773	204,594	-0.00(-0.14%)
Aug 16, 2002	0.7865	0.7865	0.7781	0.7783	162,917	-0.02(-2.35%)
Aug 15, 2002	0.7886	0.7971	0.7868	0.7971	134,501	+0.01(+0.63%)
Aug 14, 2002	0.7725	0.7934	0.7725	0.7921	376,983	+0.02(+2.88%)
Aug 13, 2002	0.7802	0.7828	0.7683	0.7699	543,690	-0.01(-1.49%)
Aug 12, 2002	0.7876	0.7889	0.7805	0.7815	378,878	-0.01(-0.67%)
Aug 07, 2002	0.7852	0.7952	0.7839	0.7868	401,610	+0.00(+0.20%)
Aug 06, 2002	0.7691	0.8082	0.7691	0.7852	1,386,694	+0.02(+2.23%)
Aug 05, 2002	0.7760	0.7773	0.7654	0.7681	215,960	-0.01(-0.78%)
Aug 02, 2002	0.7625	0.7765	0.7609	0.7741	174,283	+0.02(+1.98%)

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.