Indicators

Enbridge (NY: ENB )

35.54 -0.42 (-1.17%)

Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	1.087	1.087	1.084	1.085	17,049	-0.00(-0.36%)
Nov 26, 2003	1.089	1.091	1.087	1.088	147,762	+0.01(+0.66%)
Nov 25, 2003	1.082	1.084	1.081	1.081	234,904	+0.01(+0.51%)
Nov 24, 2003	1.086	1.086	1.076	1.076	161,023	-0.02(-1.45%)
Nov 21, 2003	1.088	1.092	1.087	1.092	297,419	+0.00(+0.44%)
Nov 20, 2003	1.079	1.093	1.079	1.087	308,785	+0.02(+1.68%)
Nov 19, 2003	1.064	1.071	1.064	1.069	62,514	+0.01(+0.62%)
Nov 18, 2003	1.063	1.063	1.059	1.062	47,359	-0.01(-0.47%)
Nov 17, 2003	1.076	1.076	1.067	1.067	73,881	-0.01(-0.61%)
Nov 14, 2003	1.078	1.078	1.074	1.074	87,141	-0.00(-0.42%)
Nov 13, 2003	1.077	1.083	1.077	1.078	56,831	+0.00(+0.34%)
Nov 12, 2003	1.072	1.080	1.075	1.075	125,029	+0.00(+0.30%)
Nov 11, 2003	1.069	1.072	1.068	1.072	41,676	-0.00(-0.22%)
Nov 10, 2003	1.059	1.074	1.059	1.074	259,531	+0.02(+1.83%)
Nov 07, 2003	1.052	1.055	1.052	1.055	79,564	+0.02(+1.68%)
Nov 06, 2003	1.043	1.046	1.035	1.037	121,241	-0.01(-0.63%)
Nov 05, 2003	1.033	1.051	1.044	1.044	176,178	-0.00(-0.18%)
Nov 04, 2003	1.033	1.046	1.033	1.046	214,066	+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.