Indicators

Enbridge (NY: ENB )

36.76 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	0.9420	0.9420	0.9231	0.9243	152,236	-0.02(-2.25%)
May 27, 2004	0.9461	0.9496	0.9413	0.9456	88,969	+0.01(+0.78%)
May 26, 2004	0.9423	0.9423	0.9382	0.9382	146,304	+0.01(+0.79%)
May 25, 2004	0.9395	0.9395	0.9198	0.9309	294,586	-0.00(-0.41%)
May 24, 2004	0.9269	0.9347	0.9157	0.9347	104,785	+0.00(+0.46%)
May 21, 2004	0.9185	0.9322	0.9165	0.9304	102,808	+0.01(+1.41%)
May 20, 2004	0.9168	0.9281	0.9142	0.9175	104,785	+0.00(+0.06%)
May 19, 2004	0.9329	0.9357	0.9170	0.9170	100,831	-0.00(-0.33%)
May 18, 2004	0.9231	0.9246	0.9170	0.9200	88,969	-0.00(-0.41%)
May 17, 2004	0.9403	0.9403	0.9233	0.9238	258,998	-0.02(-1.91%)
May 14, 2004	0.9423	0.9423	0.9380	0.9418	108,740	-0.01(-0.56%)
May 13, 2004	0.9572	0.9572	0.9398	0.9471	100,831	-0.01(-1.47%)
May 12, 2004	0.9559	0.9640	0.9441	0.9613	140,373	+0.00(+0.16%)
May 11, 2004	0.9423	0.9623	0.9342	0.9597	225,388	+0.02(+1.85%)
May 10, 2004	0.9509	0.9509	0.9400	0.9423	310,403	-0.02(-1.69%)
May 07, 2004	0.9737	0.9737	0.9486	0.9585	379,601	-0.01(-1.46%)
May 06, 2004	0.9610	0.9754	0.9534	0.9726	326,220	+0.01(+1.48%)
May 05, 2004	0.9557	0.9597	0.9529	0.9585	173,984	-0.00(-0.16%)
May 04, 2004	0.9446	0.9613	0.9431	0.9600	448,799	+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.