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 (%)
Sep 30, 2002	0.7703	0.7721	0.7671	0.7703	225,474	-0.00(-0.14%)
Sep 27, 2002	0.7679	0.7737	0.7669	0.7713	687,791	+0.01(+0.65%)
Sep 26, 2002	0.7587	0.7679	0.7582	0.7663	2,286,952	+0.01(+1.11%)
Sep 25, 2002	0.7331	0.7579	0.7273	0.7579	1,826,530	+0.03(+3.91%)
Sep 24, 2002	0.7172	0.7302	0.7154	0.7294	1,134,949	-0.00(-0.47%)
Sep 23, 2002	0.7566	0.7566	0.7143	0.7328	1,062,949	-0.02(-3.11%)
Sep 20, 2002	0.7487	0.7563	0.7442	0.7563	473,685	+0.01(+0.70%)
Sep 19, 2002	0.7521	0.7555	0.7423	0.7510	164,842	-0.00(-0.52%)
Sep 18, 2002	0.7555	0.7584	0.7529	0.7550	191,368	-0.00(-0.52%)
Sep 17, 2002	0.7563	0.7603	0.7534	0.7589	288,000	+0.01(+0.91%)
Sep 16, 2002	0.7410	0.7589	0.7384	0.7521	140,210	+0.01(+1.53%)
Sep 13, 2002	0.7368	0.7407	0.7362	0.7407	301,263	+0.00(+0.43%)
Sep 12, 2002	0.7600	0.7600	0.7362	0.7376	352,421	-0.02(-2.61%)
Sep 11, 2002	0.7626	0.7626	0.7574	0.7574	30,315	-0.01(-0.90%)
Sep 10, 2002	0.7637	0.7653	0.7624	0.7642	102,316	-0.00(-0.45%)
Sep 09, 2002	0.7642	0.7706	0.7642	0.7677	172,421	+0.01(+0.73%)
Sep 06, 2002	0.7671	0.7708	0.7613	0.7621	250,105	-0.00(-0.45%)
Sep 05, 2002	0.7679	0.7719	0.7650	0.7655	234,947	-0.00(-0.55%)
Sep 04, 2002	0.7742	0.7750	0.7653	0.7698	350,527	-0.01(-0.95%)

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.