Indicators

Enbridge (NY: ENB )

36.66 -0.12 (-0.31%)

Streaming Delayed Price Updated: 10:51 AM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	0.9418	0.9418	0.9228	0.9241	152,280	-0.02(-2.25%)
May 27, 2004	0.9458	0.9494	0.9410	0.9453	88,994	+0.01(+0.78%)
May 26, 2004	0.9420	0.9420	0.9380	0.9380	146,347	+0.01(+0.79%)
May 25, 2004	0.9392	0.9392	0.9195	0.9306	294,672	-0.00(-0.41%)
May 24, 2004	0.9266	0.9344	0.9155	0.9344	104,816	+0.00(+0.46%)
May 21, 2004	0.9183	0.9319	0.9162	0.9301	102,838	+0.01(+1.41%)
May 20, 2004	0.9165	0.9279	0.9140	0.9172	104,816	+0.00(+0.06%)
May 19, 2004	0.9327	0.9354	0.9167	0.9167	100,860	-0.00(-0.33%)
May 18, 2004	0.9228	0.9243	0.9167	0.9198	88,994	-0.00(-0.41%)
May 17, 2004	0.9400	0.9400	0.9231	0.9236	259,074	-0.02(-1.91%)
May 14, 2004	0.9420	0.9420	0.9377	0.9415	108,771	-0.01(-0.56%)
May 13, 2004	0.9569	0.9569	0.9395	0.9468	100,860	-0.01(-1.47%)
May 12, 2004	0.9557	0.9638	0.9438	0.9610	140,414	+0.00(+0.16%)
May 11, 2004	0.9420	0.9620	0.9339	0.9595	225,453	+0.02(+1.85%)
May 10, 2004	0.9506	0.9506	0.9397	0.9420	310,493	-0.02(-1.69%)
May 07, 2004	0.9734	0.9734	0.9483	0.9582	379,711	-0.01(-1.46%)
May 06, 2004	0.9607	0.9751	0.9531	0.9724	326,314	+0.01(+1.48%)
May 05, 2004	0.9554	0.9595	0.9526	0.9582	174,034	-0.00(-0.16%)
May 04, 2004	0.9443	0.9610	0.9428	0.9597	448,930	+0.03(+2.71%)

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.