Indicators

Enbridge (NY: ENB )

37.80 +0.44 (+1.18%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	3.437	3.447	3.399	3.399	1,334,845	-0.05(-1.44%)
Jan 30, 2007	3.439	3.455	3.437	3.448	515,369	+0.01(+0.34%)
Jan 29, 2007	3.455	3.470	3.434	3.437	722,843	-0.02(-0.67%)
Jan 26, 2007	3.437	3.464	3.428	3.460	765,475	+0.03(+0.92%)
Jan 25, 2007	3.462	3.462	3.427	3.428	1,557,477	-0.01(-0.28%)
Jan 24, 2007	3.425	3.438	3.413	3.438	1,161,476	-0.00(-0.06%)
Jan 23, 2007	3.413	3.447	3.413	3.440	1,906,109	+0.02(+0.49%)
Jan 22, 2007	3.436	3.450	3.416	3.423	1,035,476	-0.03(-0.83%)
Jan 19, 2007	3.441	3.466	3.440	3.452	837,475	+0.01(+0.15%)
Jan 18, 2007	3.464	3.480	3.438	3.446	1,237,266	-0.02(-0.49%)
Jan 17, 2007	3.470	3.478	3.454	3.463	1,688,214	-0.05(-1.38%)
Jan 16, 2007	3.517	3.553	3.501	3.512	1,362,318	-0.04(-1.10%)
Jan 12, 2007	3.539	3.603	3.539	3.551	1,255,266	+0.01(+0.33%)
Jan 11, 2007	3.524	3.566	3.524	3.539	1,966,741	-0.01(-0.33%)
Jan 10, 2007	3.526	3.561	3.503	3.551	2,430,005	+0.00(+0.12%)
Jan 09, 2007	3.554	3.558	3.497	3.547	4,340,852	-0.02(-0.59%)
Jan 08, 2007	3.575	3.591	3.560	3.568	843,159	-0.01(-0.18%)
Jan 05, 2007	3.662	3.662	3.545	3.574	2,044,425	-0.09(-2.39%)
Jan 04, 2007	3.657	3.712	3.644	3.662	1,728,003	-0.00(-0.03%)

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.