Indicators

Enbridge (NY: ENB )

37.75 -0.05 (-0.13%)

Streaming Delayed Price Updated: 2:15 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	4.294	4.299	4.258	4.268	3,757,912	-0.03(-0.59%)
Dec 28, 2007	4.294	4.310	4.248	4.294	2,407,458	+0.07(+1.62%)
Dec 27, 2007	4.363	4.363	4.225	4.225	2,627,520	-0.17(-3.89%)
Dec 26, 2007	4.199	4.425	4.199	4.396	2,533,747	+0.18(+4.23%)
Dec 24, 2007	4.208	4.223	4.182	4.218	487,852	+0.05(+1.27%)
Dec 21, 2007	4.165	4.182	4.102	4.165	1,237,037	+0.02(+0.43%)
Dec 20, 2007	4.142	4.169	4.126	4.147	1,691,207	+0.02(+0.54%)
Dec 19, 2007	4.092	4.160	4.070	4.125	1,560,589	+0.07(+1.69%)
Dec 18, 2007	4.115	4.115	4.046	4.056	1,797,994	+0.00(+0.05%)
Dec 17, 2007	3.993	4.060	3.982	4.054	2,036,470	+0.07(+1.80%)
Dec 14, 2007	4.007	4.022	3.969	3.982	1,265,453	-0.02(-0.61%)
Dec 13, 2007	3.993	4.020	3.927	4.007	1,881,130	-0.01(-0.26%)
Dec 12, 2007	4.056	4.064	3.988	4.017	1,491,832	+0.02(+0.53%)
Dec 11, 2007	4.065	4.091	3.988	3.996	1,498,472	-0.10(-2.45%)
Dec 10, 2007	4.063	4.105	4.058	4.096	891,074	+0.02(+0.54%)
Dec 07, 2007	4.023	4.112	4.023	4.074	1,382,914	+0.03(+0.76%)
Dec 06, 2007	4.065	4.079	4.033	4.044	1,573,291	-0.01(-0.21%)
Dec 05, 2007	3.927	4.065	3.927	4.052	2,257,204	+0.12(+2.98%)
Dec 04, 2007	3.965	3.965	3.878	3.935	2,248,736	-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.