Indicators

Enbridge (NY: ENB )

37.83 +0.03 (+0.08%)

Official Closing Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	3.593	3.663	3.590	3.658	3,320,209	+0.12(+3.35%)
May 28, 2009	3.505	3.558	3.480	3.539	4,546,076	+0.05(+1.45%)
May 27, 2009	3.506	3.531	3.484	3.489	6,765,105	-0.01(-0.15%)
May 26, 2009	3.399	3.496	3.393	3.494	2,796,628	+0.06(+1.74%)
May 22, 2009	3.427	3.473	3.415	3.434	3,383,188	+0.05(+1.34%)
May 21, 2009	3.389	3.406	3.354	3.389	2,689,980	-0.02(-0.51%)
May 20, 2009	3.367	3.431	3.367	3.406	4,004,573	+0.08(+2.38%)
May 19, 2009	3.317	3.357	3.299	3.327	3,563,252	+0.02(+0.56%)
May 18, 2009	3.248	3.319	3.248	3.308	2,892,112	+0.08(+2.52%)
May 15, 2009	3.247	3.284	3.222	3.227	3,541,816	-0.03(-0.79%)
May 14, 2009	3.225	3.271	3.217	3.253	5,541,676	+0.05(+1.51%)
May 13, 2009	3.275	3.306	3.200	3.204	5,020,085	-0.13(-3.83%)
May 12, 2009	3.369	3.369	3.300	3.332	4,826,419	-0.03(-0.80%)
May 11, 2009	3.279	3.362	3.258	3.359	3,628,503	+0.07(+2.07%)
May 08, 2009	3.335	3.341	3.260	3.291	4,499,446	+0.01(+0.25%)
May 07, 2009	3.428	3.428	3.264	3.283	3,581,572	-0.11(-3.25%)
May 06, 2009	3.400	3.411	3.346	3.393	4,088,134	+0.05(+1.45%)
May 05, 2009	3.378	3.391	3.332	3.344	2,783,163	-0.03(-0.92%)
May 04, 2009	3.295	3.375	3.281	3.375	3,117,796	+0.11(+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.