Indicators

Enbridge (NY: ENB )

37.80 +0.44 (+1.18%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	5.802	5.848	5.771	5.824	3,897,946	+0.09(+1.53%)
Sep 29, 2010	5.728	5.752	5.698	5.736	1,614,950	+0.03(+0.51%)
Sep 28, 2010	5.640	5.727	5.580	5.707	2,047,558	+0.06(+0.99%)
Sep 27, 2010	5.679	5.703	5.645	5.651	1,967,558	-0.02(-0.37%)
Sep 24, 2010	5.602	5.673	5.572	5.672	2,535,407	+0.15(+2.74%)
Sep 23, 2010	5.566	5.574	5.492	5.521	2,417,122	-0.08(-1.39%)
Sep 22, 2010	5.603	5.655	5.540	5.599	1,852,579	-0.00(-0.06%)
Sep 21, 2010	5.579	5.661	5.520	5.602	2,686,435	+0.03(+0.52%)
Sep 20, 2010	5.563	5.609	5.545	5.573	3,288,365	-0.01(-0.22%)
Sep 17, 2010	5.585	5.651	5.530	5.585	2,911,985	-0.07(-1.16%)
Sep 15, 2010	5.622	5.674	5.610	5.651	2,100,006	+0.01(+0.16%)
Sep 14, 2010	5.590	5.690	5.590	5.642	2,793,152	+0.03(+0.52%)
Sep 13, 2010	5.670	5.673	5.563	5.613	3,896,608	-0.03(-0.57%)
Sep 10, 2010	5.492	5.671	5.492	5.645	3,525,024	-0.04(-0.76%)
Sep 09, 2010	5.738	5.745	5.678	5.689	1,344,012	-0.01(-0.21%)
Sep 08, 2010	5.709	5.755	5.678	5.701	1,606,787	+0.02(+0.43%)
Sep 07, 2010	5.702	5.710	5.638	5.677	1,638,578	-0.03(-0.59%)
Sep 03, 2010	5.749	5.795	5.677	5.710	2,056,790	+0.01(+0.20%)
Sep 02, 2010	5.687	5.704	5.635	5.699	1,167	+0.04(+0.75%)

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.