Indicators

Enbridge (NY: ENB )

36.78 UNCHANGED

Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	1.042	1.042	1.038	1.039	17,798	-0.00(-0.36%)
Nov 26, 2003	1.043	1.045	1.041	1.043	154,257	+0.01(+0.66%)
Nov 25, 2003	1.037	1.038	1.035	1.036	245,230	+0.01(+0.52%)
Nov 24, 2003	1.040	1.040	1.031	1.031	168,101	-0.02(-1.45%)
Nov 21, 2003	1.042	1.046	1.042	1.046	310,493	+0.00(+0.44%)
Nov 20, 2003	1.034	1.047	1.034	1.041	322,359	+0.02(+1.68%)
Nov 19, 2003	1.019	1.026	1.019	1.024	65,262	+0.01(+0.62%)
Nov 18, 2003	1.018	1.018	1.015	1.018	49,441	-0.00(-0.47%)
Nov 17, 2003	1.031	1.031	1.022	1.022	77,128	-0.01(-0.61%)
Nov 14, 2003	1.033	1.033	1.029	1.029	90,972	-0.00(-0.42%)
Nov 13, 2003	1.032	1.037	1.032	1.033	59,329	+0.00(+0.34%)
Nov 12, 2003	1.027	1.034	1.030	1.030	130,525	+0.00(+0.30%)
Nov 11, 2003	1.024	1.026	1.023	1.026	43,508	-0.00(-0.22%)
Nov 10, 2003	1.014	1.029	1.014	1.029	270,940	+0.02(+1.83%)
Nov 07, 2003	1.008	1.010	1.008	1.010	83,061	+0.02(+1.68%)
Nov 06, 2003	0.9992	1.002	0.9918	0.9936	126,570	-0.01(-0.63%)
Nov 05, 2003	0.9893	1.006	0.9999	0.9999	183,922	-0.00(-0.18%)
Nov 04, 2003	0.9893	1.002	0.9893	1.002	223,476	+0.02(+1.98%)

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.