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 (%)
Jul 31, 2006	3.399	3.435	3.377	3.382	1,708,109	+0.00(+0.00%)
Jul 28, 2006	3.362	3.424	3.362	3.382	1,548,003	+0.02(+0.69%)
Jul 27, 2006	3.406	3.455	3.347	3.359	1,455,161	-0.04(-1.06%)
Jul 26, 2006	3.309	3.406	3.309	3.395	1,203,160	+0.07(+2.26%)
Jul 25, 2006	3.293	3.339	3.293	3.320	1,332,950	+0.04(+1.13%)
Jul 24, 2006	3.256	3.291	3.243	3.283	612,001	+0.04(+1.14%)
Jul 21, 2006	3.228	3.253	3.213	3.246	764,528	+0.02(+0.56%)
Jul 20, 2006	3.219	3.258	3.219	3.228	888,633	-0.00(-0.10%)
Jul 19, 2006	3.223	3.242	3.205	3.231	767,370	+0.00(+0.10%)
Jul 18, 2006	3.247	3.265	3.219	3.228	816,633	-0.01(-0.36%)
Jul 17, 2006	3.288	3.288	3.226	3.239	2,198,847	-0.06(-1.73%)
Jul 14, 2006	3.302	3.309	3.282	3.296	1,062,949	+0.01(+0.19%)
Jul 13, 2006	3.299	3.318	3.283	3.290	2,137,268	-0.00(-0.03%)
Jul 12, 2006	3.308	3.308	3.287	3.291	3,402,007	-0.02(-0.70%)
Jul 11, 2006	3.273	3.319	3.273	3.314	964,423	+0.02(+0.67%)
Jul 10, 2006	3.325	3.331	3.265	3.292	3,446,534	-0.03(-0.92%)
Jul 07, 2006	3.305	3.342	3.277	3.323	3,723,166	+0.06(+1.78%)
Jul 06, 2006	3.270	3.296	3.253	3.265	1,194,634	-0.01(-0.32%)
Jul 05, 2006	3.256	3.282	3.234	3.275	6,200,540	+0.03(+0.84%)

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.