Indicators

Enbridge (NY: ENB )

37.36 +0.13 (+0.35%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	2.664	2.677	2.626	2.673	3,304,428	+0.01(+0.34%)
Jan 28, 2005	2.636	2.665	2.632	2.664	3,653,060	+0.03(+0.96%)
Jan 27, 2005	2.597	2.660	2.594	2.639	5,600,854	+0.02(+0.89%)
Jan 26, 2005	2.544	2.628	2.544	2.616	4,873,274	+0.09(+3.47%)
Jan 25, 2005	2.543	2.548	2.523	2.528	3,130,112	-0.03(-1.01%)
Jan 24, 2005	2.577	2.577	2.547	2.554	1,576,424	-0.03(-1.33%)
Jan 21, 2005	2.544	2.589	2.536	2.588	1,341,476	+0.06(+2.25%)
Jan 20, 2005	2.535	2.538	2.515	2.531	1,356,634	-0.01(-0.48%)
Jan 19, 2005	2.539	2.545	2.532	2.543	3,410,534	+0.00(+0.19%)
Jan 18, 2005	2.559	2.559	2.525	2.539	8,533,914	-0.01(-0.56%)
Jan 14, 2005	2.549	2.568	2.544	2.553	3,865,271	-0.03(-1.33%)
Jan 13, 2005	2.599	2.599	2.583	2.587	2,516,216	-0.01(-0.57%)
Jan 12, 2005	2.589	2.617	2.589	2.602	1,265,687	+0.04(+1.48%)
Jan 11, 2005	2.545	2.576	2.545	2.564	2,167,583	+0.02(+0.73%)
Jan 10, 2005	2.549	2.560	2.537	2.545	2,190,320	+0.00(+0.15%)
Jan 07, 2005	2.512	2.550	2.449	2.542	3,168,007	+0.05(+2.01%)
Jan 06, 2005	2.494	2.503	2.483	2.492	1,530,950	-0.01(-0.36%)
Jan 05, 2005	2.549	2.549	2.498	2.501	1,796,214	-0.07(-2.67%)
Jan 04, 2005	2.597	2.597	2.542	2.569	1,834,109	-0.04(-1.70%)

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.