Indicators

Enbridge (NY: ENB )

36.83 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	3.197	3.212	3.126	3.145	0	-0.13(-3.90%)
Feb 26, 2009	3.254	3.327	3.220	3.273	6,851,850	+0.06(+1.84%)
Feb 25, 2009	3.226	3.258	3.149	3.214	11,377,436	-0.03(-0.88%)
Feb 24, 2009	3.251	3.315	3.175	3.242	11,149,712	-0.01(-0.20%)
Feb 23, 2009	3.415	3.439	3.235	3.249	8,478,526	-0.15(-4.50%)
Feb 20, 2009	3.353	3.517	3.326	3.402	0	-0.03(-1.01%)
Feb 19, 2009	3.405	3.454	3.382	3.436	5,753,378	+0.08(+2.29%)
Feb 18, 2009	3.410	3.410	3.331	3.359	5,339,075	-0.03(-0.96%)
Feb 17, 2009	3.484	3.484	3.364	3.392	6,859,219	-0.15(-4.23%)
Feb 13, 2009	3.642	3.642	3.511	3.542	5,794,988	+0.01(+0.18%)
Feb 12, 2009	3.503	3.536	3.451	3.536	6,271,532	+0.01(+0.30%)
Feb 11, 2009	3.514	3.569	3.487	3.525	9,491,011	-0.04(-1.04%)
Feb 10, 2009	3.654	3.691	3.531	3.562	6,137,608	-0.11(-3.10%)
Feb 09, 2009	3.660	3.724	3.641	3.676	5,597,726	+0.05(+1.37%)
Feb 06, 2009	3.510	3.658	3.480	3.627	8,003,232	+0.07(+2.08%)
Feb 05, 2009	3.539	3.587	3.508	3.553	5,366,714	+0.01(+0.21%)
Feb 04, 2009	3.503	3.597	3.491	3.545	7,520,182	+0.04(+1.02%)
Feb 03, 2009	3.432	3.520	3.432	3.509	9,311,698	+0.06(+1.87%)

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.