Indicators

Enbridge (NY: ENB )

36.78 UNCHANGED

Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	3.465	3.502	3.463	3.479	666,350	-0.02(-0.69%)
Dec 28, 2006	3.451	3.506	3.449	3.504	827,500	+0.05(+1.46%)
Dec 27, 2006	3.430	3.477	3.419	3.453	915,490	+0.02(+0.44%)
Dec 26, 2006	3.445	3.461	3.435	3.438	334,163	-0.01(-0.32%)
Dec 22, 2006	3.482	3.482	3.431	3.449	650,531	-0.02(-0.67%)
Dec 21, 2006	3.479	3.501	3.464	3.472	954,047	-0.03(-0.78%)
Dec 20, 2006	3.489	3.532	3.486	3.500	1,087,515	+0.02(+0.64%)
Dec 19, 2006	3.482	3.503	3.451	3.477	6,272,986	+0.00(+0.06%)
Dec 18, 2006	3.477	3.499	3.454	3.475	7,687,745	-0.02(-0.58%)
Dec 15, 2006	3.520	3.539	3.487	3.496	1,204,176	-0.04(-1.12%)
Dec 14, 2006	3.563	3.564	3.506	3.535	1,790,445	-0.03(-0.85%)
Dec 13, 2006	3.603	3.637	3.555	3.565	1,208,130	-0.05(-1.34%)
Dec 12, 2006	3.560	3.641	3.550	3.614	1,022,264	+0.03(+0.85%)
Dec 11, 2006	3.606	3.608	3.571	3.584	687,112	-0.03(-0.84%)
Dec 08, 2006	3.631	3.631	3.584	3.614	1,437,497	+0.01(+0.17%)
Dec 07, 2006	3.591	3.630	3.582	3.608	998,536	+0.03(+0.71%)
Dec 06, 2006	3.566	3.598	3.541	3.583	1,081,583	-0.01(-0.23%)
Dec 05, 2006	3.582	3.607	3.566	3.591	892,751	+0.02(+0.42%)
Dec 04, 2006	3.530	3.589	3.530	3.576	1,424,645	+0.06(+1.58%)

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.