Indicators

Enbridge (NY: ENB )

36.78 UNCHANGED

Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	3.289	3.290	3.247	3.266	944,335	-0.05(-1.40%)
Sep 28, 2006	3.307	3.327	3.276	3.313	1,005,643	+0.03(+0.83%)
Sep 27, 2006	3.251	3.294	3.242	3.286	1,014,542	+0.03(+1.06%)
Sep 26, 2006	3.256	3.281	3.248	3.251	601,210	-0.02(-0.56%)
Sep 25, 2006	3.216	3.282	3.216	3.270	1,166,823	+0.05(+1.51%)
Sep 22, 2006	3.268	3.268	3.199	3.221	878,083	-0.03(-0.87%)
Sep 21, 2006	3.229	3.287	3.229	3.249	930,492	+0.01(+0.41%)
Sep 20, 2006	3.270	3.281	3.227	3.236	1,062,995	-0.01(-0.40%)
Sep 19, 2006	3.281	3.312	3.236	3.249	1,183,633	-0.03(-1.02%)
Sep 18, 2006	3.274	3.310	3.239	3.283	1,682,994	+0.03(+0.81%)
Sep 15, 2006	3.216	3.274	3.216	3.256	1,397,221	+0.04(+1.16%)
Sep 14, 2006	3.201	3.254	3.201	3.219	915,659	+0.01(+0.41%)
Sep 13, 2006	3.181	3.213	3.149	3.206	799,966	+0.02(+0.64%)
Sep 12, 2006	3.142	3.189	3.142	3.186	1,222,197	+0.03(+1.06%)
Sep 11, 2006	3.149	3.174	3.106	3.152	1,589,054	-0.02(-0.70%)
Sep 08, 2006	3.200	3.200	3.160	3.174	661,529	-0.02(-0.63%)
Sep 07, 2006	3.178	3.226	3.148	3.195	1,277,572	-0.05(-1.44%)
Sep 06, 2006	3.312	3.321	3.225	3.241	1,600,920	-0.08(-2.41%)
Sep 05, 2006	3.316	3.323	3.304	3.321	848,418	-0.02(-0.61%)

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.