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 (%)
May 28, 2004	0.9830	0.9830	0.9632	0.9645	145,895	-0.02(-2.25%)
May 27, 2004	0.9872	0.9909	0.9822	0.9867	85,263	+0.01(+0.78%)
May 26, 2004	0.9832	0.9832	0.9790	0.9790	140,210	+0.01(+0.79%)
May 25, 2004	0.9803	0.9803	0.9598	0.9714	282,316	-0.00(-0.41%)
May 24, 2004	0.9672	0.9753	0.9555	0.9753	100,421	+0.00(+0.46%)
May 21, 2004	0.9584	0.9727	0.9563	0.9708	98,526	+0.01(+1.41%)
May 20, 2004	0.9566	0.9685	0.9540	0.9574	100,421	+0.00(+0.06%)
May 19, 2004	0.9735	0.9764	0.9569	0.9569	96,631	-0.00(-0.33%)
May 18, 2004	0.9632	0.9648	0.9569	0.9600	85,263	-0.00(-0.41%)
May 17, 2004	0.9811	0.9811	0.9635	0.9640	248,211	-0.02(-1.91%)
May 14, 2004	0.9832	0.9832	0.9788	0.9827	104,210	-0.01(-0.56%)
May 13, 2004	0.9988	0.9988	0.9806	0.9883	96,631	-0.01(-1.47%)
May 12, 2004	0.9975	1.006	0.9851	1.003	134,526	+0.00(+0.16%)
May 11, 2004	0.9832	1.004	0.9748	1.001	216,000	+0.02(+1.85%)
May 10, 2004	0.9922	0.9922	0.9809	0.9832	297,474	-0.02(-1.69%)
May 07, 2004	1.016	1.016	0.9898	1.000	363,790	-0.01(-1.46%)
May 06, 2004	1.003	1.018	0.9949	1.015	312,632	+0.01(+1.48%)
May 05, 2004	0.9972	1.001	0.9943	1.000	166,737	-0.00(-0.16%)
May 04, 2004	0.9856	1.003	0.9840	1.002	430,106	+0.03(+2.71%)

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.