Indicators

Enbridge (NY: ENB )

36.61 -0.17 (-0.46%)

Streaming Delayed Price Updated: 9:52 AM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	3.718	3.741	3.703	3.709	1,221,971	+0.02(+0.47%)
Sep 27, 2007	3.730	3.730	3.660	3.692	1,378,178	-0.03(-0.92%)
Sep 26, 2007	3.694	3.726	3.669	3.726	1,746,945	+0.03(+0.82%)
Sep 25, 2007	3.719	3.734	3.684	3.696	997,548	-0.03(-0.68%)
Sep 24, 2007	3.690	3.737	3.664	3.721	1,970,380	+0.05(+1.46%)
Sep 21, 2007	3.639	3.687	3.622	3.668	6,155,337	+0.05(+1.43%)
Sep 20, 2007	3.644	3.646	3.606	3.616	4,995,650	+0.04(+1.13%)
Sep 19, 2007	3.617	3.629	3.552	3.576	4,072,250	-0.03(-0.81%)
Sep 18, 2007	3.537	3.608	3.513	3.605	1,917,981	+0.09(+2.65%)
Sep 17, 2007	3.544	3.565	3.490	3.512	1,037,094	-0.02(-0.66%)
Sep 14, 2007	3.509	3.561	3.502	3.535	1,289,200	+0.02(+0.60%)
Sep 13, 2007	3.473	3.527	3.468	3.514	1,032,150	+0.05(+1.40%)
Sep 12, 2007	3.477	3.477	3.449	3.465	985,684	+0.01(+0.29%)
Sep 11, 2007	3.417	3.462	3.404	3.455	1,478,032	+0.07(+2.15%)
Sep 10, 2007	3.406	3.415	3.378	3.382	1,064,776	-0.03(-1.01%)
Sep 07, 2007	3.394	3.420	3.359	3.417	1,366,314	+0.01(+0.42%)
Sep 06, 2007	3.431	3.436	3.385	3.403	980,741	-0.03(-0.85%)
Sep 05, 2007	3.398	3.467	3.398	3.432	2,185,906	-0.00(-0.12%)

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.