Indicators

Enbridge (NY: ENB )

36.95 -0.21 (-0.58%)

Streaming Delayed Price Updated: 2:53 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	1.061	1.061	1.058	1.058	17,472	-0.00(-0.36%)
Nov 26, 2003	1.063	1.065	1.060	1.062	151,425	+0.01(+0.66%)
Nov 25, 2003	1.056	1.058	1.054	1.055	240,726	+0.01(+0.52%)
Nov 24, 2003	1.060	1.060	1.050	1.050	165,014	-0.02(-1.45%)
Nov 21, 2003	1.062	1.065	1.061	1.065	304,791	+0.00(+0.44%)
Nov 20, 2003	1.053	1.066	1.053	1.061	316,439	+0.02(+1.68%)
Nov 19, 2003	1.038	1.045	1.038	1.043	64,064	+0.01(+0.62%)
Nov 18, 2003	1.037	1.037	1.034	1.037	48,533	-0.00(-0.47%)
Nov 17, 2003	1.050	1.050	1.042	1.042	75,712	-0.01(-0.61%)
Nov 14, 2003	1.052	1.052	1.048	1.048	89,301	-0.00(-0.42%)
Nov 13, 2003	1.051	1.057	1.051	1.052	58,240	+0.00(+0.34%)
Nov 12, 2003	1.046	1.054	1.049	1.049	128,128	+0.00(+0.30%)
Nov 11, 2003	1.043	1.046	1.042	1.046	42,709	-0.00(-0.22%)
Nov 10, 2003	1.033	1.048	1.033	1.048	265,964	+0.02(+1.83%)
Nov 07, 2003	1.026	1.029	1.026	1.029	81,536	+0.02(+1.68%)
Nov 06, 2003	1.018	1.020	1.010	1.012	124,246	-0.01(-0.63%)
Nov 05, 2003	1.008	1.025	1.019	1.019	180,545	-0.00(-0.18%)
Nov 04, 2003	1.008	1.020	1.008	1.020	219,372	+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.