Indicators

Enbridge (NY: ENB )

36.82 -0.34 (-0.91%)

Streaming Delayed Price Updated: 10:23 AM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	4.190	4.195	4.155	4.165	3,851,058	-0.02(-0.59%)
Dec 28, 2007	4.190	4.205	4.146	4.190	2,467,131	+0.07(+1.62%)
Dec 27, 2007	4.258	4.258	4.123	4.123	2,692,647	-0.17(-3.89%)
Dec 26, 2007	4.097	4.318	4.097	4.290	2,596,550	+0.17(+4.23%)
Dec 24, 2007	4.106	4.121	4.081	4.116	499,945	+0.05(+1.27%)
Dec 21, 2007	4.064	4.081	4.002	4.064	1,267,699	+0.02(+0.43%)
Dec 20, 2007	4.042	4.068	4.026	4.047	1,733,127	+0.02(+0.54%)
Dec 19, 2007	3.993	4.059	3.971	4.025	1,599,271	+0.07(+1.69%)
Dec 18, 2007	4.016	4.016	3.948	3.958	1,842,561	+0.00(+0.05%)
Dec 17, 2007	3.896	3.962	3.886	3.956	2,086,947	+0.07(+1.80%)
Dec 14, 2007	3.910	3.925	3.873	3.886	1,296,819	-0.02(-0.61%)
Dec 13, 2007	3.896	3.923	3.832	3.910	1,927,757	-0.01(-0.26%)
Dec 12, 2007	3.958	3.965	3.891	3.920	1,528,810	+0.02(+0.53%)
Dec 11, 2007	3.966	3.992	3.891	3.899	1,535,614	-0.10(-2.45%)
Dec 10, 2007	3.964	4.005	3.960	3.997	913,160	+0.02(+0.54%)
Dec 07, 2007	3.926	4.013	3.926	3.976	1,417,192	+0.03(+0.76%)
Dec 06, 2007	3.966	3.981	3.935	3.946	1,612,288	-0.01(-0.21%)
Dec 05, 2007	3.832	3.966	3.832	3.954	2,313,153	+0.11(+2.98%)
Dec 04, 2007	3.869	3.869	3.784	3.840	2,304,475	-0.01(-0.32%)

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.