Indicators

Enbridge (NY: ENB )

36.78 UNCHANGED

Official Closing Price Updated: 4:10 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	3.248	3.267	944,161	-0.05(-1.40%)
Sep 28, 2006	3.308	3.328	3.276	3.314	1,005,457	+0.03(+0.83%)
Sep 27, 2006	3.252	3.294	3.243	3.286	1,014,355	+0.03(+1.06%)
Sep 26, 2006	3.257	3.281	3.249	3.252	601,099	-0.02(-0.56%)
Sep 25, 2006	3.217	3.282	3.217	3.270	1,166,607	+0.05(+1.51%)
Sep 22, 2006	3.269	3.269	3.199	3.222	877,921	-0.03(-0.87%)
Sep 21, 2006	3.230	3.287	3.230	3.250	930,320	+0.01(+0.41%)
Sep 20, 2006	3.270	3.281	3.227	3.237	1,062,799	-0.01(-0.40%)
Sep 19, 2006	3.281	3.313	3.237	3.250	1,183,414	-0.03(-1.02%)
Sep 18, 2006	3.274	3.311	3.240	3.283	1,682,682	+0.03(+0.81%)
Sep 15, 2006	3.217	3.274	3.217	3.257	1,396,963	+0.04(+1.16%)
Sep 14, 2006	3.201	3.255	3.201	3.220	915,490	+0.01(+0.41%)
Sep 13, 2006	3.181	3.213	3.150	3.206	799,818	+0.02(+0.63%)
Sep 12, 2006	3.143	3.189	3.143	3.186	1,221,971	+0.03(+1.06%)
Sep 11, 2006	3.150	3.175	3.106	3.153	1,588,761	-0.02(-0.70%)
Sep 08, 2006	3.200	3.200	3.161	3.175	661,407	-0.02(-0.63%)
Sep 07, 2006	3.179	3.227	3.149	3.195	1,277,336	-0.05(-1.44%)
Sep 06, 2006	3.313	3.322	3.226	3.242	1,600,624	-0.08(-2.41%)
Sep 05, 2006	3.317	3.324	3.304	3.322	848,262	-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.