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 (%)
Apr 30, 2007	3.508	3.517	3.471	3.484	1,536,350	-0.02(-0.48%)
Apr 27, 2007	3.515	3.515	3.491	3.501	609,150	-0.01(-0.30%)
Apr 26, 2007	3.520	3.546	3.500	3.511	1,210,515	-0.02(-0.48%)
Apr 25, 2007	3.531	3.559	3.517	3.528	1,297,657	+0.01(+0.27%)
Apr 24, 2007	3.534	3.549	3.504	3.519	1,517,407	-0.01(-0.42%)
Apr 23, 2007	3.522	3.538	3.498	3.534	2,475,968	+0.02(+0.57%)
Apr 20, 2007	3.470	3.517	3.464	3.514	1,030,548	+0.06(+1.77%)
Apr 19, 2007	3.462	3.477	3.447	3.452	1,006,868	-0.03(-0.85%)
Apr 18, 2007	3.440	3.488	3.439	3.482	1,905,757	+0.04(+1.29%)
Apr 17, 2007	3.451	3.460	3.425	3.438	1,067,489	-0.01(-0.21%)
Apr 16, 2007	3.451	3.468	3.440	3.445	895,099	+0.01(+0.40%)
Apr 13, 2007	3.441	3.450	3.419	3.431	619,465	-0.01(-0.25%)
Apr 12, 2007	3.413	3.444	3.413	3.440	918,779	+0.03(+0.77%)
Apr 11, 2007	3.402	3.422	3.396	3.413	1,166,944	+0.02(+0.68%)
Apr 10, 2007	3.427	3.442	3.385	3.390	1,822,403	-0.04(-1.05%)
Apr 09, 2007	3.426	3.444	3.410	3.426	996,449	-0.00(-0.12%)
Apr 05, 2007	3.440	3.445	3.413	3.430	1,317,548	-0.00(-0.06%)
Apr 04, 2007	3.408	3.444	3.408	3.432	794,696	+0.00(+0.06%)
Apr 03, 2007	3.454	3.454	3.424	3.430	689,558	-0.01(-0.37%)

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.