Indicators

Enbridge (TSX: ENB )

49.48 UNCHANGED

Streaming Delayed Price Updated: 1:13 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	38.30	38.50	37.62	38.10	1,041,791	-0.86(-2.21%)
Feb 26, 2009	38.40	39.19	38.00	38.96	983,269	+0.77(+2.02%)
Feb 25, 2009	38.40	38.64	37.54	38.19	1,468,237	-0.09(-0.24%)
Feb 24, 2009	38.50	39.30	37.50	38.28	2,022,068	-0.22(-0.57%)
Feb 23, 2009	40.39	40.61	38.30	38.50	1,104,493	-1.71(-4.25%)
Feb 20, 2009	40.75	42.00	39.50	40.21	1,478,298	-0.89(-2.17%)
Feb 19, 2009	39.90	41.10	39.90	41.10	1,192,689	+1.01(+2.52%)
Feb 18, 2009	40.36	40.70	39.78	40.09	1,222,361	-0.40(-0.99%)
Feb 17, 2009	41.00	41.20	40.26	40.49	850,559	-0.96(-2.32%)
Feb 13, 2009	41.95	42.00	41.40	41.45	706,517	-0.15(-0.36%)
Feb 12, 2009	41.46	41.70	40.83	41.60	908,102	+0.10(+0.24%)
Feb 11, 2009	41.51	41.98	41.30	41.50	1,142,172	-0.42(-1.00%)
Feb 10, 2009	42.44	42.63	41.71	41.92	2,113,767	-0.60(-1.41%)
Feb 09, 2009	42.27	42.97	42.00	42.52	876,062	+0.42(+1.00%)
Feb 06, 2009	41.23	42.57	41.10	42.10	804,494	+0.61(+1.47%)
Feb 05, 2009	41.36	41.75	40.83	41.49	967,935	+0.13(+0.31%)
Feb 04, 2009	41.05	41.79	40.65	41.36	968,292	+0.38(+0.93%)
Feb 03, 2009	40.81	41.05	40.47	40.98	1,079,764	+0.37(+0.91%)

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.