Indicators

Enbridge (NY: ENB )

36.75 -0.01 (-0.03%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	3.718	3.741	3.703	3.709	1,222,068	+0.02(+0.47%)
Sep 27, 2007	3.730	3.730	3.659	3.692	1,378,287	-0.03(-0.92%)
Sep 26, 2007	3.694	3.726	3.668	3.726	1,747,082	+0.03(+0.82%)
Sep 25, 2007	3.719	3.734	3.684	3.696	997,626	-0.03(-0.68%)
Sep 24, 2007	3.690	3.737	3.663	3.721	1,970,535	+0.05(+1.46%)
Sep 21, 2007	3.639	3.687	3.622	3.667	6,155,822	+0.05(+1.43%)
Sep 20, 2007	3.644	3.646	3.606	3.616	4,996,044	+0.04(+1.13%)
Sep 19, 2007	3.617	3.629	3.552	3.575	4,072,571	-0.03(-0.81%)
Sep 18, 2007	3.537	3.608	3.513	3.605	1,918,132	+0.09(+2.65%)
Sep 17, 2007	3.544	3.565	3.489	3.512	1,037,175	-0.02(-0.66%)
Sep 14, 2007	3.509	3.561	3.501	3.535	1,289,301	+0.02(+0.60%)
Sep 13, 2007	3.473	3.527	3.468	3.514	1,032,232	+0.05(+1.40%)
Sep 12, 2007	3.477	3.477	3.449	3.465	985,762	+0.01(+0.29%)
Sep 11, 2007	3.417	3.462	3.403	3.455	1,478,148	+0.07(+2.15%)
Sep 10, 2007	3.405	3.414	3.378	3.382	1,064,860	-0.03(-1.01%)
Sep 07, 2007	3.393	3.420	3.359	3.417	1,366,422	+0.01(+0.42%)
Sep 06, 2007	3.431	3.436	3.385	3.402	980,818	-0.03(-0.85%)
Sep 05, 2007	3.397	3.467	3.397	3.432	2,186,078	-0.00(-0.12%)

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.