Indicators

Enbridge (NY: ENB )

36.65 -0.13 (-0.35%)

Streaming Delayed Price Updated: 9:59 AM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	2.892	2.938	2.865	2.913	6,767,564	+0.06(+2.09%)
Mar 30, 2009	2.882	2.897	2.829	2.853	6,213,096	-0.22(-7.08%)
Mar 26, 2009	3.088	3.133	3.038	3.070	9,938,258	-0.02(-0.49%)
Mar 25, 2009	3.120	3.134	3.046	3.085	10,445,925	+0.00(+0.00%)
Mar 24, 2009	3.167	3.193	3.068	3.085	9,450,961	-0.13(-3.97%)
Mar 23, 2009	3.192	3.214	3.187	3.213	6,397,582	+0.09(+2.92%)
Mar 20, 2009	3.143	3.185	3.117	3.122	4,667,896	-0.02(-0.71%)
Mar 19, 2009	3.229	3.262	3.133	3.144	6,264,090	-0.04(-1.18%)
Mar 18, 2009	3.184	3.209	3.088	3.182	6,140,288	-0.01(-0.19%)
Mar 17, 2009	3.005	3.188	2.977	3.188	7,086,275	+0.17(+5.56%)
Mar 16, 2009	2.964	3.081	2.956	3.020	4,684,656	+0.06(+1.98%)
Mar 13, 2009	2.957	2.985	2.924	2.961	0	+0.01(+0.17%)
Mar 12, 2009	2.898	2.969	2.883	2.956	3,601,795	+0.05(+1.67%)
Mar 11, 2009	2.930	2.933	2.878	2.907	4,406,636	-0.00(-0.07%)
Mar 10, 2009	2.861	2.955	2.861	2.909	4,252,655	+0.07(+2.57%)
Mar 09, 2009	2.810	2.879	2.780	2.837	6,143,571	-0.01(-0.46%)
Mar 06, 2009	2.837	2.913	2.801	2.850	0	+0.03(+1.18%)
Mar 05, 2009	2.864	2.893	2.795	2.816	3,905,643	-0.11(-3.83%)
Mar 04, 2009	2.899	2.958	2.843	2.929	9,735,409	+0.04(+1.44%)

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.