Indicators

Enbridge (NY: ENB )

36.99 -0.17 (-0.46%)

Official Closing Price Updated: 6:30 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	3.072	3.080	3.042	3.073	1,288,083	+0.00(+0.07%)
Apr 27, 2006	3.069	3.091	3.041	3.071	591,139	+0.00(+0.07%)
Apr 26, 2006	3.043	3.078	3.043	3.069	634,820	+0.05(+1.53%)
Apr 25, 2006	3.028	3.043	3.020	3.023	481,453	-0.01(-0.20%)
Apr 24, 2006	3.013	3.038	3.007	3.029	1,259,933	+0.01(+0.38%)
Apr 21, 2006	3.059	3.059	3.008	3.017	2,652,849	-0.02(-0.68%)
Apr 20, 2006	3.081	3.098	3.029	3.038	850,309	-0.06(-1.86%)
Apr 19, 2006	3.061	3.117	3.061	3.096	2,524,721	+0.03(+1.11%)
Apr 18, 2006	3.049	3.063	3.033	3.062	1,778,273	+0.06(+1.89%)
Apr 17, 2006	2.998	3.025	2.998	3.005	777,509	+0.02(+0.59%)
Apr 13, 2006	2.998	3.002	2.975	2.988	455,245	-0.01(-0.34%)
Apr 12, 2006	3.004	3.005	2.985	2.998	715,386	-0.01(-0.24%)
Apr 11, 2006	2.988	3.005	2.967	3.005	919,227	+0.02(+0.59%)
Apr 10, 2006	2.970	2.997	2.951	2.988	779,450	+0.02(+0.73%)
Apr 07, 2006	2.955	2.971	2.955	2.966	4,232,135	+0.01(+0.35%)
Apr 06, 2006	2.950	2.963	2.938	2.956	598,905	+0.02(+0.60%)
Apr 05, 2006	2.930	2.953	2.912	2.938	1,037,649	+0.01(+0.28%)
Apr 04, 2006	2.936	2.953	2.891	2.930	1,034,737	-0.00(-0.04%)

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.