Indicators

Enbridge (NY: ENB )

36.34 -0.08 (-0.22%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	4.739	4.771	4.704	4.763	1,715,154	+0.02(+0.48%)
Feb 25, 2010	4.668	4.745	4.657	4.740	1,688,147	+0.02(+0.34%)
Feb 24, 2010	4.702	4.726	4.696	4.724	1,473,292	+0.02(+0.41%)
Feb 23, 2010	4.771	4.774	4.686	4.705	3,703,734	-0.06(-1.29%)
Feb 22, 2010	4.789	4.835	4.762	4.766	2,481,824	-0.02(-0.45%)
Feb 19, 2010	4.773	4.824	4.773	4.788	4,149,277	-0.02(-0.49%)
Feb 18, 2010	4.845	4.862	4.808	4.811	6,675,893	-0.04(-0.73%)
Feb 17, 2010	4.829	4.859	4.806	4.847	4,647,180	+0.03(+0.58%)
Feb 16, 2010	4.844	4.849	4.767	4.819	4,015,917	+0.04(+0.79%)
Feb 12, 2010	4.719	4.781	4.781	4.781	7,429,910	+0.03(+0.70%)
Feb 11, 2010	4.710	4.764	4.694	4.748	4,743,224	+0.06(+1.19%)
Feb 10, 2010	4.695	4.706	4.638	4.692	1,894,915	+0.05(+1.09%)
Feb 09, 2010	4.619	4.652	4.568	4.641	2,058,029	+0.06(+1.36%)
Feb 08, 2010	4.614	4.637	4.579	4.579	1,839,708	-0.05(-1.05%)
Feb 05, 2010	4.680	4.710	4.561	4.628	4,151,538	-0.03(-0.59%)
Feb 04, 2010	4.695	4.695	4.632	4.655	2,892,824	-0.09(-1.87%)
Feb 03, 2010	4.683	4.773	4.680	4.744	2,313,109	+0.06(+1.28%)
Feb 02, 2010	4.635	4.708	4.607	4.683	2,105,171	+0.08(+1.74%)

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.