Indicators

Enbridge (NY: ENB )

37.36 +0.13 (+0.35%)

Official Closing Price Updated: 6:30 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	3.438	3.448	3.400	3.400	1,334,598	-0.05(-1.44%)
Jan 30, 2007	3.440	3.455	3.438	3.449	515,274	+0.01(+0.34%)
Jan 29, 2007	3.455	3.470	3.434	3.438	722,710	-0.02(-0.67%)
Jan 26, 2007	3.438	3.465	3.429	3.461	765,333	+0.03(+0.92%)
Jan 25, 2007	3.463	3.463	3.428	3.429	1,557,189	-0.01(-0.28%)
Jan 24, 2007	3.426	3.439	3.413	3.439	1,161,261	-0.00(-0.06%)
Jan 23, 2007	3.413	3.448	3.413	3.441	1,905,757	+0.02(+0.49%)
Jan 22, 2007	3.436	3.450	3.416	3.424	1,035,284	-0.03(-0.83%)
Jan 19, 2007	3.442	3.467	3.441	3.452	837,320	+0.01(+0.15%)
Jan 18, 2007	3.465	3.481	3.439	3.447	1,237,037	-0.02(-0.49%)
Jan 17, 2007	3.470	3.479	3.454	3.464	1,687,902	-0.05(-1.38%)
Jan 16, 2007	3.518	3.554	3.502	3.512	1,362,067	-0.04(-1.10%)
Jan 12, 2007	3.540	3.603	3.540	3.552	1,255,033	+0.01(+0.33%)
Jan 11, 2007	3.525	3.566	3.525	3.540	1,966,377	-0.01(-0.33%)
Jan 10, 2007	3.526	3.562	3.503	3.552	2,429,556	+0.00(+0.12%)
Jan 09, 2007	3.555	3.559	3.498	3.547	4,340,049	-0.02(-0.59%)
Jan 08, 2007	3.576	3.592	3.561	3.568	843,003	-0.01(-0.18%)
Jan 05, 2007	3.662	3.662	3.545	3.575	2,044,047	-0.09(-2.39%)
Jan 04, 2007	3.658	3.713	3.644	3.662	1,727,684	-0.00(-0.03%)

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.