Indicators

Enbridge (NY: ENB )

36.61 -0.17 (-0.46%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	0.9419	0.9419	0.9230	0.9242	152,252	-0.02(-2.25%)
May 27, 2004	0.9460	0.9495	0.9412	0.9455	88,978	+0.01(+0.78%)
May 26, 2004	0.9422	0.9422	0.9381	0.9381	146,320	+0.01(+0.79%)
May 25, 2004	0.9394	0.9394	0.9197	0.9308	294,617	-0.00(-0.41%)
May 24, 2004	0.9268	0.9346	0.9156	0.9346	104,796	+0.00(+0.46%)
May 21, 2004	0.9184	0.9321	0.9164	0.9303	102,819	+0.01(+1.41%)
May 20, 2004	0.9167	0.9280	0.9141	0.9174	104,796	+0.00(+0.06%)
May 19, 2004	0.9328	0.9356	0.9169	0.9169	100,842	-0.00(-0.33%)
May 18, 2004	0.9230	0.9245	0.9169	0.9199	88,978	-0.00(-0.41%)
May 17, 2004	0.9402	0.9402	0.9232	0.9237	259,026	-0.02(-1.91%)
May 14, 2004	0.9422	0.9422	0.9379	0.9417	108,751	-0.01(-0.56%)
May 13, 2004	0.9571	0.9571	0.9397	0.9470	100,842	-0.01(-1.47%)
May 12, 2004	0.9558	0.9639	0.9440	0.9612	140,388	+0.00(+0.16%)
May 11, 2004	0.9422	0.9622	0.9341	0.9596	225,412	+0.02(+1.85%)
May 10, 2004	0.9508	0.9508	0.9399	0.9422	310,436	-0.02(-1.69%)
May 07, 2004	0.9735	0.9735	0.9485	0.9584	379,641	-0.01(-1.46%)
May 06, 2004	0.9609	0.9753	0.9533	0.9725	326,254	+0.01(+1.48%)
May 05, 2004	0.9556	0.9596	0.9528	0.9584	174,002	-0.00(-0.16%)
May 04, 2004	0.9445	0.9612	0.9430	0.9599	448,847	+0.03(+2.71%)

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.