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 (%)
Mar 31, 2009	3.019	3.066	2.990	3.040	6,483,794	+0.06(+2.09%)
Mar 30, 2009	3.008	3.024	2.952	2.978	5,952,575	-0.23(-7.08%)
Mar 26, 2009	3.224	3.270	3.171	3.205	9,521,538	-0.02(-0.49%)
Mar 25, 2009	3.256	3.271	3.179	3.220	10,007,918	+0.00(+0.00%)
Mar 24, 2009	3.306	3.332	3.203	3.220	9,054,674	-0.13(-3.97%)
Mar 23, 2009	3.331	3.355	3.326	3.353	6,129,326	+0.09(+2.92%)
Mar 20, 2009	3.281	3.324	3.253	3.258	4,472,167	-0.02(-0.71%)
Mar 19, 2009	3.370	3.405	3.270	3.282	6,001,431	-0.04(-1.18%)
Mar 18, 2009	3.323	3.349	3.224	3.321	5,882,820	-0.01(-0.19%)
Mar 17, 2009	3.136	3.327	3.108	3.327	6,789,141	+0.18(+5.56%)
Mar 16, 2009	3.094	3.216	3.085	3.152	4,488,225	+0.06(+1.98%)
Mar 13, 2009	3.086	3.116	3.052	3.091	0	+0.01(+0.17%)
Mar 12, 2009	3.025	3.099	3.009	3.085	3,450,768	+0.05(+1.67%)
Mar 11, 2009	3.058	3.061	3.004	3.035	4,221,862	-0.00(-0.07%)
Mar 10, 2009	2.986	3.084	2.986	3.037	4,074,337	+0.08(+2.57%)
Mar 09, 2009	2.933	3.005	2.902	2.961	5,885,966	-0.01(-0.46%)
Mar 06, 2009	2.961	3.040	2.924	2.975	0	+0.03(+1.18%)
Mar 05, 2009	2.989	3.020	2.918	2.940	3,741,876	-0.12(-3.83%)
Mar 04, 2009	3.026	3.087	2.967	3.057	9,327,195	+0.04(+1.44%)

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.