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 (%)
Apr 30, 2007	3.361	3.370	3.326	3.338	1,603,420	-0.02(-0.48%)
Apr 27, 2007	3.368	3.368	3.345	3.354	635,743	-0.01(-0.30%)
Apr 26, 2007	3.373	3.398	3.353	3.365	1,263,361	-0.02(-0.48%)
Apr 25, 2007	3.384	3.410	3.370	3.381	1,354,307	+0.01(+0.27%)
Apr 24, 2007	3.386	3.401	3.357	3.372	1,583,649	-0.01(-0.42%)
Apr 23, 2007	3.375	3.390	3.351	3.386	2,584,058	+0.02(+0.57%)
Apr 20, 2007	3.325	3.370	3.319	3.367	1,075,537	+0.06(+1.77%)
Apr 19, 2007	3.317	3.331	3.303	3.308	1,050,823	-0.03(-0.85%)
Apr 18, 2007	3.296	3.342	3.295	3.336	1,988,953	+0.04(+1.29%)
Apr 17, 2007	3.307	3.315	3.282	3.294	1,114,090	-0.01(-0.21%)
Apr 16, 2007	3.307	3.323	3.296	3.301	934,175	+0.01(+0.40%)
Apr 13, 2007	3.297	3.306	3.276	3.288	646,508	-0.01(-0.25%)
Apr 12, 2007	3.270	3.300	3.270	3.296	958,889	+0.03(+0.77%)
Apr 11, 2007	3.259	3.279	3.254	3.270	1,217,888	+0.02(+0.68%)
Apr 10, 2007	3.284	3.298	3.243	3.248	1,901,961	-0.03(-1.05%)
Apr 09, 2007	3.283	3.300	3.267	3.283	1,039,949	-0.00(-0.12%)
Apr 05, 2007	3.296	3.301	3.270	3.287	1,375,066	-0.00(-0.06%)
Apr 04, 2007	3.265	3.300	3.265	3.289	829,389	+0.00(+0.06%)
Apr 03, 2007	3.310	3.310	3.281	3.287	719,661	-0.01(-0.37%)

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.