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 (%)
Nov 30, 2009	4.489	4.522	4.476	4.514	2,298,747	+0.04(+0.97%)
Nov 27, 2009	4.438	4.482	4.336	4.470	995,184	-0.06(-1.28%)
Nov 25, 2009	4.425	4.529	4.424	4.528	2,844,972	+0.14(+3.15%)
Nov 24, 2009	4.410	4.431	4.366	4.390	2,051,957	-0.04(-0.88%)
Nov 23, 2009	4.417	4.480	4.413	4.429	3,939,062	+0.07(+1.55%)
Nov 20, 2009	4.327	4.387	4.321	4.362	2,114,910	-0.01(-0.17%)
Nov 19, 2009	4.421	4.439	4.340	4.369	2,020,125	-0.07(-1.55%)
Nov 18, 2009	4.439	4.508	4.414	4.438	2,703,321	+0.01(+0.19%)
Nov 17, 2009	4.349	4.442	4.325	4.429	2,437,622	+0.05(+1.18%)
Nov 16, 2009	4.381	4.396	4.356	4.377	1,545,578	+0.02(+0.53%)
Nov 13, 2009	4.298	4.354	4.288	4.354	1,592,160	+0.07(+1.65%)
Nov 12, 2009	4.313	4.333	4.271	4.283	1,521,865	-0.08(-1.89%)
Nov 11, 2009	4.357	4.381	4.344	4.366	2,200,002	+0.03(+0.71%)
Nov 10, 2009	4.291	4.351	4.283	4.335	2,722,534	+0.02(+0.49%)
Nov 09, 2009	4.281	4.316	4.271	4.314	2,380,391	+0.12(+2.90%)
Nov 06, 2009	4.230	4.274	4.176	4.193	2,303,626	-0.09(-2.00%)
Nov 05, 2009	4.253	4.278	4.219	4.278	2,527,878	+0.04(+1.00%)
Nov 04, 2009	4.200	4.282	4.200	4.236	3,409,975	+0.11(+2.58%)
Nov 03, 2009	4.090	4.142	4.045	4.129	2,889,660	+0.03(+0.77%)

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.