Indicators

Enbridge (NY: ENB )

37.80 +0.44 (+1.18%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	4.293	4.298	4.257	4.268	3,758,607	-0.03(-0.59%)
Dec 28, 2007	4.293	4.309	4.248	4.293	2,407,903	+0.07(+1.62%)
Dec 27, 2007	4.363	4.363	4.224	4.224	2,628,006	-0.17(-3.89%)
Dec 26, 2007	4.198	4.424	4.198	4.395	2,534,216	+0.18(+4.23%)
Dec 24, 2007	4.207	4.222	4.181	4.217	487,943	+0.05(+1.27%)
Dec 21, 2007	4.164	4.181	4.101	4.164	1,237,266	+0.02(+0.43%)
Dec 20, 2007	4.141	4.168	4.125	4.146	1,691,520	+0.02(+0.54%)
Dec 19, 2007	4.091	4.159	4.069	4.124	1,560,878	+0.07(+1.69%)
Dec 18, 2007	4.115	4.115	4.045	4.055	1,798,327	+0.00(+0.05%)
Dec 17, 2007	3.992	4.060	3.982	4.053	2,036,846	+0.07(+1.80%)
Dec 14, 2007	4.006	4.022	3.968	3.982	1,265,687	-0.02(-0.61%)
Dec 13, 2007	3.992	4.020	3.927	4.006	1,881,477	-0.01(-0.26%)
Dec 12, 2007	4.055	4.063	3.987	4.016	1,492,108	+0.02(+0.53%)
Dec 11, 2007	4.064	4.090	3.987	3.995	1,498,749	-0.10(-2.45%)
Dec 10, 2007	4.062	4.104	4.058	4.096	891,238	+0.02(+0.54%)
Dec 07, 2007	4.023	4.111	4.023	4.073	1,383,170	+0.03(+0.76%)
Dec 06, 2007	4.064	4.079	4.032	4.043	1,573,582	-0.01(-0.21%)
Dec 05, 2007	3.927	4.064	3.927	4.051	2,257,622	+0.12(+2.98%)
Dec 04, 2007	3.965	3.965	3.877	3.934	2,249,152	-0.01(-0.32%)

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.