Indicators

Enbridge (NY: ENB )

35.82 -0.44 (-1.21%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	3.881	3.905	3.865	3.871	1,170,733	+0.02(+0.47%)
Sep 27, 2007	3.894	3.894	3.820	3.853	1,320,390	-0.04(-0.92%)
Sep 26, 2007	3.856	3.889	3.829	3.889	1,673,694	+0.03(+0.82%)
Sep 25, 2007	3.882	3.898	3.845	3.858	955,720	-0.03(-0.68%)
Sep 24, 2007	3.851	3.901	3.824	3.884	1,887,760	+0.06(+1.46%)
Sep 21, 2007	3.799	3.848	3.781	3.828	5,897,238	+0.05(+1.43%)
Sep 20, 2007	3.804	3.806	3.764	3.774	4,786,178	+0.04(+1.13%)
Sep 19, 2007	3.775	3.788	3.708	3.732	3,901,497	-0.03(-0.81%)
Sep 18, 2007	3.692	3.766	3.667	3.763	1,837,559	+0.10(+2.65%)
Sep 17, 2007	3.699	3.722	3.642	3.666	993,607	-0.02(-0.66%)
Sep 14, 2007	3.662	3.717	3.655	3.690	1,235,142	+0.02(+0.60%)
Sep 13, 2007	3.625	3.681	3.620	3.668	988,872	+0.05(+1.40%)
Sep 12, 2007	3.630	3.630	3.600	3.617	944,353	+0.01(+0.29%)
Sep 11, 2007	3.566	3.614	3.553	3.606	1,416,057	+0.08(+2.15%)
Sep 10, 2007	3.555	3.564	3.526	3.530	1,020,129	-0.04(-1.01%)
Sep 07, 2007	3.542	3.569	3.506	3.566	1,309,024	+0.01(+0.42%)
Sep 06, 2007	3.581	3.586	3.534	3.552	939,617	-0.03(-0.85%)
Sep 05, 2007	3.546	3.619	3.546	3.582	2,094,249	-0.00(-0.12%)

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.