Indicators

Enbridge (NY: ENB )

36.99 -0.17 (-0.46%)

Official Closing Price Updated: 7:00 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	4.381	4.413	4.368	4.405	2,355,290	+0.04(+0.97%)
Nov 27, 2009	4.331	4.374	4.232	4.363	1,019,663	-0.06(-1.28%)
Nov 25, 2009	4.319	4.421	4.318	4.420	2,914,951	+0.13(+3.15%)
Nov 24, 2009	4.304	4.325	4.261	4.285	2,102,429	-0.04(-0.88%)
Nov 23, 2009	4.311	4.372	4.307	4.323	4,035,952	+0.07(+1.55%)
Nov 20, 2009	4.223	4.282	4.218	4.257	2,166,930	-0.01(-0.17%)
Nov 19, 2009	4.315	4.332	4.236	4.264	2,069,815	-0.07(-1.55%)
Nov 18, 2009	4.332	4.399	4.308	4.331	2,769,816	+0.01(+0.19%)
Nov 17, 2009	4.244	4.335	4.221	4.323	2,497,581	+0.05(+1.18%)
Nov 16, 2009	4.275	4.291	4.252	4.272	1,583,595	+0.02(+0.53%)
Nov 13, 2009	4.195	4.250	4.185	4.250	1,631,323	+0.07(+1.65%)
Nov 12, 2009	4.209	4.229	4.168	4.181	1,559,299	-0.08(-1.89%)
Nov 11, 2009	4.253	4.275	4.239	4.261	2,254,116	+0.03(+0.71%)
Nov 10, 2009	4.188	4.247	4.181	4.231	2,789,501	+0.02(+0.49%)
Nov 09, 2009	4.179	4.213	4.168	4.210	2,438,942	+0.12(+2.90%)
Nov 06, 2009	4.128	4.171	4.076	4.092	2,360,289	-0.08(-2.00%)
Nov 05, 2009	4.151	4.175	4.118	4.175	2,590,057	+0.04(+1.00%)
Nov 04, 2009	4.099	4.179	4.099	4.134	3,493,850	+0.10(+2.58%)
Nov 03, 2009	3.992	4.043	3.948	4.030	2,960,737	+0.03(+0.77%)

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.