Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enbridge (TSX: ENB )

48.70 -0.23 (-0.47%)
Streaming Delayed Price Updated: 11:15 AM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2009 45.11 45.25 44.98 45.01 1,221,209 -0.06(-0.13%)
Nov 27, 2009 44.10 45.19 44.09 45.07 607,986 +0.62(+1.39%)
Nov 26, 2009 44.63 44.89 44.06 44.45 469,580 -0.35(-0.78%)
Nov 25, 2009 43.94 44.87 43.94 44.80 893,125 +0.97(+2.21%)
Nov 24, 2009 44.20 44.50 43.83 43.83 918,453 -0.39(-0.88%)
Nov 23, 2009 44.21 44.80 44.15 44.22 975,966 +0.08(+0.18%)
Nov 20, 2009 44.00 44.49 43.83 44.14 714,649 +0.10(+0.23%)
Nov 19, 2009 44.47 44.70 43.85 44.04 1,240,293 -0.36(-0.81%)
Nov 18, 2009 44.15 44.77 44.08 44.40 1,113,549 +0.30(+0.68%)
Nov 17, 2009 43.60 44.23 43.42 44.10 1,267,202 +0.64(+1.47%)
Nov 16, 2009 43.40 43.51 43.21 43.46 684,659 +0.24(+0.56%)
Nov 13, 2009 42.90 43.29 42.80 43.22 1,499,759 +0.37(+0.86%)
Nov 12, 2009 42.80 43.06 42.61 42.85 849,592 -0.35(-0.81%)
Nov 11, 2009 43.39 43.39 43.06 43.20 996,836 +0.16(+0.37%)
Nov 10, 2009 42.95 43.25 42.68 43.04 1,166,796 -0.11(-0.25%)
Nov 09, 2009 42.90 43.24 42.80 43.15 544,155 +0.38(+0.89%)
Nov 06, 2009 43.05 43.27 42.64 42.77 761,083 -0.38(-0.88%)
Nov 05, 2009 43.00 43.23 42.57 43.15 858,844 +0.57(+1.34%)
Nov 04, 2009 42.50 43.01 42.45 42.58 1,134,452 +0.63(+1.50%)
Nov 03, 2009 41.73 42.25 41.37 41.95 587,465 +0.16(+0.38%)
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.