Indicators

Enbridge (NY: ENB )

35.82 -0.44 (-1.21%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	3.196	3.211	3.125	3.144	0	-0.13(-3.90%)
Feb 26, 2009	3.253	3.326	3.219	3.272	6,853,117	+0.06(+1.84%)
Feb 25, 2009	3.226	3.257	3.149	3.213	11,379,540	-0.03(-0.88%)
Feb 24, 2009	3.250	3.314	3.174	3.242	11,151,773	-0.01(-0.20%)
Feb 23, 2009	3.415	3.438	3.234	3.248	8,480,094	-0.15(-4.50%)
Feb 20, 2009	3.352	3.516	3.325	3.401	0	-0.03(-1.01%)
Feb 19, 2009	3.404	3.454	3.381	3.436	5,754,442	+0.08(+2.29%)
Feb 18, 2009	3.409	3.409	3.330	3.359	5,340,062	-0.03(-0.96%)
Feb 17, 2009	3.483	3.483	3.363	3.391	6,860,488	-0.15(-4.23%)
Feb 13, 2009	3.642	3.642	3.511	3.541	5,796,060	+0.01(+0.18%)
Feb 12, 2009	3.502	3.535	3.451	3.535	6,272,692	+0.01(+0.30%)
Feb 11, 2009	3.513	3.569	3.486	3.524	9,492,767	-0.04(-1.04%)
Feb 10, 2009	3.653	3.690	3.530	3.561	6,138,743	-0.11(-3.10%)
Feb 09, 2009	3.660	3.723	3.641	3.675	5,598,761	+0.05(+1.37%)
Feb 06, 2009	3.510	3.657	3.479	3.626	8,004,712	+0.07(+2.08%)
Feb 05, 2009	3.538	3.587	3.508	3.552	5,367,707	+0.01(+0.21%)
Feb 04, 2009	3.502	3.596	3.491	3.545	7,521,572	+0.04(+1.02%)
Feb 03, 2009	3.432	3.519	3.432	3.509	9,313,420	+0.06(+1.87%)

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.