Indicators

Enbridge (NY: ENB )

36.78 +0.03 (+0.08%)

Official Closing Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	3.225	3.230	3.177	3.209	1,971,368	-0.02(-0.66%)
Feb 27, 2007	3.315	3.315	3.190	3.231	1,932,811	-0.09(-2.68%)
Feb 26, 2007	3.313	3.331	3.295	3.320	1,090,362	+0.02(+0.52%)
Feb 23, 2007	3.295	3.323	3.290	3.302	892,751	+0.01(+0.43%)
Feb 22, 2007	3.322	3.322	3.273	3.288	1,247,676	-0.02(-0.73%)
Feb 21, 2007	3.311	3.318	3.301	3.313	513,109	+0.02(+0.46%)
Feb 20, 2007	3.293	3.304	3.280	3.297	722,703	-0.01(-0.37%)
Feb 16, 2007	3.311	3.327	3.299	3.310	649,543	-0.01(-0.21%)
Feb 15, 2007	3.323	3.333	3.309	3.317	1,319,848	-0.01(-0.30%)
Feb 14, 2007	3.329	3.333	3.311	3.327	838,375	+0.00(+0.03%)
Feb 13, 2007	3.299	3.330	3.299	3.326	1,439,969	+0.03(+0.77%)
Feb 12, 2007	3.304	3.322	3.296	3.300	1,549,215	+0.00(+0.09%)
Feb 09, 2007	3.271	3.325	3.255	3.297	1,854,708	+0.03(+0.93%)
Feb 08, 2007	3.234	3.269	3.218	3.267	1,133,982	+0.04(+1.16%)
Feb 07, 2007	3.250	3.255	3.219	3.230	1,481,986	-0.01(-0.37%)
Feb 06, 2007	3.247	3.255	3.241	3.242	1,751,888	-0.01(-0.34%)
Feb 05, 2007	3.231	3.263	3.231	3.253	1,672,796	-0.00(-0.03%)
Feb 02, 2007	3.258	3.266	3.232	3.254	2,447,898	-0.05(-1.56%)

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.