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 28, 2007	3.718	3.741	3.702	3.708	1,222,197	+0.02(+0.47%)
Sep 27, 2007	3.730	3.730	3.659	3.691	1,378,433	-0.03(-0.92%)
Sep 26, 2007	3.693	3.726	3.668	3.726	1,747,268	+0.03(+0.82%)
Sep 25, 2007	3.719	3.734	3.683	3.695	997,732	-0.03(-0.68%)
Sep 24, 2007	3.689	3.737	3.663	3.721	1,970,744	+0.05(+1.46%)
Sep 21, 2007	3.639	3.686	3.621	3.667	6,156,475	+0.05(+1.43%)
Sep 20, 2007	3.644	3.646	3.605	3.615	4,996,574	+0.04(+1.13%)
Sep 19, 2007	3.616	3.629	3.552	3.575	4,073,003	-0.03(-0.81%)
Sep 18, 2007	3.536	3.607	3.512	3.604	1,918,336	+0.09(+2.65%)
Sep 17, 2007	3.544	3.565	3.489	3.511	1,037,286	-0.02(-0.66%)
Sep 14, 2007	3.508	3.561	3.501	3.534	1,289,438	+0.02(+0.60%)
Sep 13, 2007	3.473	3.526	3.468	3.513	1,032,341	+0.05(+1.40%)
Sep 12, 2007	3.477	3.477	3.449	3.465	985,866	+0.01(+0.29%)
Sep 11, 2007	3.416	3.462	3.403	3.455	1,478,305	+0.07(+2.15%)
Sep 10, 2007	3.405	3.414	3.378	3.382	1,064,973	-0.03(-1.01%)
Sep 07, 2007	3.393	3.419	3.358	3.416	1,366,567	+0.01(+0.42%)
Sep 06, 2007	3.430	3.435	3.385	3.402	980,922	-0.03(-0.85%)
Sep 05, 2007	3.397	3.467	3.397	3.431	2,186,310	-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.