Indicators

Enbridge (NY: ENB )

36.91 +0.13 (+0.35%)

Streaming Delayed Price Updated: 1:02 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	2.890	2.934	2.866	2.917	790,077	+0.02(+0.63%)
Jul 28, 2005	2.876	2.907	2.872	2.898	733,714	-0.02(-0.69%)
Jul 27, 2005	2.863	2.919	2.841	2.919	748,546	+0.05(+1.62%)
Jul 26, 2005	2.897	2.897	2.857	2.872	476,617	-0.03(-1.08%)
Jul 25, 2005	2.892	2.907	2.863	2.903	1,016,520	+0.02(+0.81%)
Jul 22, 2005	2.879	2.897	2.857	2.880	452,885	+0.01(+0.46%)
Jul 21, 2005	2.868	2.930	2.867	2.867	881,050	+0.00(+0.00%)
Jul 20, 2005	2.899	2.921	2.844	2.867	1,150,013	-0.03(-1.08%)
Jul 19, 2005	2.883	2.898	2.860	2.898	794,033	+0.01(+0.39%)
Jul 18, 2005	2.934	2.934	2.883	2.887	956,201	-0.02(-0.66%)
Jul 15, 2005	2.932	2.932	2.861	2.906	1,088,705	-0.01(-0.48%)
Jul 14, 2005	2.997	3.014	2.918	2.921	704,049	-0.06(-1.90%)
Jul 13, 2005	3.001	3.013	2.968	2.977	632,853	-0.04(-1.21%)
Jul 12, 2005	2.991	3.021	2.967	3.014	750,524	+0.05(+1.67%)
Jul 11, 2005	2.970	2.992	2.949	2.964	1,696,837	-0.01(-0.41%)
Jul 08, 2005	2.971	2.983	2.954	2.976	732,725	+0.02(+0.58%)
Jul 07, 2005	2.941	3.009	2.922	2.959	1,050,140	+0.02(+0.72%)
Jul 06, 2005	2.884	2.963	2.884	2.938	1,112,437	+0.05(+1.89%)
Jul 05, 2005	2.913	2.913	2.844	2.883	1,878,783	-0.08(-2.63%)

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.