Indicators

Enbridge (NY: ENB )

36.77 +0.02 (+0.06%)

Streaming Delayed Price Updated: 2:21 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	4.114	4.119	4.080	4.090	3,921,965	-0.02(-0.59%)
Dec 28, 2007	4.114	4.129	4.071	4.114	2,512,556	+0.07(+1.62%)
Dec 27, 2007	4.181	4.181	4.048	4.048	2,742,225	-0.16(-3.89%)
Dec 26, 2007	4.023	4.240	4.023	4.212	2,644,359	+0.17(+4.23%)
Dec 24, 2007	4.032	4.046	4.007	4.041	509,150	+0.05(+1.27%)
Dec 21, 2007	3.991	4.007	3.930	3.991	1,291,040	+0.02(+0.43%)
Dec 20, 2007	3.968	3.995	3.953	3.974	1,765,038	+0.02(+0.54%)
Dec 19, 2007	3.921	3.986	3.900	3.952	1,628,717	+0.07(+1.69%)
Dec 18, 2007	3.943	3.943	3.876	3.886	1,876,486	+0.00(+0.05%)
Dec 17, 2007	3.826	3.891	3.816	3.885	2,125,372	+0.07(+1.80%)
Dec 14, 2007	3.839	3.854	3.803	3.816	1,320,696	-0.02(-0.61%)
Dec 13, 2007	3.826	3.852	3.763	3.839	1,963,251	-0.01(-0.26%)
Dec 12, 2007	3.887	3.894	3.821	3.849	1,556,959	+0.02(+0.53%)
Dec 11, 2007	3.895	3.920	3.821	3.829	1,563,888	-0.10(-2.45%)
Dec 10, 2007	3.893	3.933	3.889	3.925	929,974	+0.02(+0.54%)
Dec 07, 2007	3.855	3.940	3.855	3.904	1,443,286	+0.03(+0.76%)
Dec 06, 2007	3.895	3.909	3.864	3.874	1,641,974	-0.01(-0.21%)
Dec 05, 2007	3.763	3.895	3.763	3.882	2,355,743	+0.11(+2.98%)
Dec 04, 2007	3.800	3.800	3.716	3.770	2,346,905	-0.01(-0.32%)

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.