Indicators

Enbridge (NY: ENB )

36.75 -0.01 (-0.03%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	4.430	4.454	4.374	4.397	2,176,085	-0.06(-1.41%)
Jan 28, 2010	4.465	4.485	4.460	4.460	2,140,566	+0.03(+0.76%)
Jan 27, 2010	4.402	4.433	4.394	4.427	2,231,078	+0.00(+0.00%)
Jan 26, 2010	4.443	4.466	4.382	4.427	2,888,114	-0.05(-1.08%)
Jan 25, 2010	4.547	4.547	4.412	4.475	2,042,453	+0.02(+0.43%)
Jan 22, 2010	4.551	4.551	4.440	4.456	3,092,783	-0.11(-2.50%)
Jan 21, 2010	4.585	4.597	4.506	4.570	3,262,269	-0.02(-0.53%)
Jan 20, 2010	4.563	4.599	4.515	4.595	5,883,664	+0.01(+0.22%)
Jan 19, 2010	4.607	4.623	4.576	4.585	2,765,821	+0.00(+0.04%)
Jan 15, 2010	4.588	4.582	4.582	4.582	3,995,701	+0.01(+0.11%)
Jan 14, 2010	4.575	4.599	4.568	4.577	2,536,350	-0.01(-0.15%)
Jan 13, 2010	4.586	4.595	4.557	4.585	2,440,076	+0.01(+0.18%)
Jan 12, 2010	4.578	4.597	4.557	4.576	2,651,872	-0.03(-0.64%)
Jan 11, 2010	4.684	4.684	4.580	4.606	5,486,724	-0.04(-0.87%)
Jan 08, 2010	4.634	4.662	4.604	4.646	4,502,973	+0.03(+0.70%)
Jan 07, 2010	4.633	4.651	4.547	4.614	4,100,486	-0.03(-0.57%)
Jan 06, 2010	4.748	4.784	4.613	4.640	5,986,018	-0.08(-1.69%)
Jan 05, 2010	4.680	4.727	4.668	4.720	4,027,640	+0.05(+1.04%)

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.