Indicators

Enbridge (NY: ENB )

37.80 +0.44 (+1.18%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	3.017	3.063	2.992	3.045	756,809	+0.02(+0.63%)
Jul 28, 2005	3.003	3.035	2.998	3.026	702,819	-0.02(-0.69%)
Jul 27, 2005	2.989	3.047	2.966	3.047	717,026	+0.05(+1.62%)
Jul 26, 2005	3.025	3.025	2.982	2.998	456,548	-0.03(-1.08%)
Jul 25, 2005	3.019	3.035	2.989	3.031	973,716	+0.02(+0.81%)
Jul 22, 2005	3.006	3.025	2.982	3.007	433,815	+0.01(+0.46%)
Jul 21, 2005	2.994	3.058	2.993	2.993	843,951	+0.00(+0.00%)
Jul 20, 2005	3.027	3.049	2.969	2.993	1,101,588	-0.03(-1.08%)
Jul 19, 2005	3.010	3.026	2.986	3.026	760,597	+0.01(+0.39%)
Jul 18, 2005	3.063	3.063	3.010	3.014	915,937	-0.02(-0.66%)
Jul 15, 2005	3.061	3.061	2.987	3.034	1,042,862	-0.01(-0.48%)
Jul 14, 2005	3.129	3.146	3.046	3.049	674,403	-0.06(-1.90%)
Jul 13, 2005	3.132	3.145	3.099	3.108	606,205	-0.04(-1.21%)
Jul 12, 2005	3.123	3.154	3.098	3.146	718,921	+0.05(+1.67%)
Jul 11, 2005	3.101	3.124	3.079	3.094	1,625,387	-0.01(-0.41%)
Jul 08, 2005	3.102	3.114	3.084	3.107	701,871	+0.02(+0.58%)
Jul 07, 2005	3.070	3.141	3.050	3.089	1,005,921	+0.02(+0.72%)
Jul 06, 2005	3.011	3.093	3.011	3.067	1,065,594	+0.06(+1.89%)
Jul 05, 2005	3.041	3.041	2.969	3.010	1,799,671	-0.08(-2.63%)

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.