Indicators

Enbridge (NY: ENB )

36.78 +0.03 (+0.08%)

Official Closing Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	2.574	2.583	2.507	2.510	2,863,131	-0.03(-1.31%)
Feb 25, 2005	2.503	2.555	2.487	2.543	3,282,319	+0.04(+1.66%)
Feb 24, 2005	2.518	2.518	2.475	2.502	3,432,594	-0.04(-1.53%)
Feb 23, 2005	2.549	2.549	2.527	2.541	2,847,313	-0.04(-1.64%)
Feb 22, 2005	2.604	2.604	2.574	2.583	2,483,489	-0.03(-1.05%)
Feb 18, 2005	2.615	2.616	2.593	2.611	2,246,213	-0.01(-0.35%)
Feb 17, 2005	2.625	2.630	2.617	2.620	1,953,573	-0.00(-0.04%)
Feb 16, 2005	2.653	2.653	2.616	2.621	4,096,967	-0.03(-0.96%)
Feb 15, 2005	2.618	2.652	2.614	2.646	3,986,238	+0.02(+0.89%)
Feb 14, 2005	2.584	2.624	2.581	2.623	1,344,564	+0.04(+1.61%)
Feb 11, 2005	2.595	2.612	2.579	2.581	1,589,749	-0.03(-1.33%)
Feb 10, 2005	2.604	2.632	2.599	2.616	1,668,841	+0.01(+0.33%)
Feb 09, 2005	2.572	2.612	2.572	2.608	2,127,575	+0.02(+0.84%)
Feb 08, 2005	2.572	2.596	2.562	2.586	1,265,472	+0.01(+0.53%)
Feb 07, 2005	2.560	2.581	2.559	2.572	1,542,294	-0.02(-0.76%)
Feb 04, 2005	2.586	2.593	2.559	2.592	2,610,037	-0.01(-0.27%)
Feb 03, 2005	2.590	2.601	2.579	2.599	1,771,661	-0.00(-0.06%)
Feb 02, 2005	2.609	2.615	2.584	2.601	2,040,574	-0.03(-0.96%)

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.