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 (%)
Dec 31, 2007	4.114	4.119	4.079	4.089	3,922,381	-0.02(-0.59%)
Dec 28, 2007	4.114	4.129	4.070	4.114	2,512,823	+0.07(+1.62%)
Dec 27, 2007	4.180	4.180	4.048	4.048	2,742,516	-0.16(-3.89%)
Dec 26, 2007	4.023	4.239	4.023	4.212	2,644,639	+0.17(+4.23%)
Dec 24, 2007	4.032	4.046	4.006	4.041	509,204	+0.05(+1.27%)
Dec 21, 2007	3.990	4.006	3.930	3.990	1,291,177	+0.02(+0.43%)
Dec 20, 2007	3.968	3.994	3.953	3.973	1,765,225	+0.02(+0.54%)
Dec 19, 2007	3.921	3.985	3.899	3.952	1,628,890	+0.07(+1.69%)
Dec 18, 2007	3.943	3.943	3.876	3.886	1,876,685	+0.00(+0.05%)
Dec 17, 2007	3.825	3.890	3.815	3.884	2,125,598	+0.07(+1.80%)
Dec 14, 2007	3.839	3.854	3.802	3.815	1,320,836	-0.02(-0.61%)
Dec 13, 2007	3.825	3.852	3.763	3.839	1,963,459	-0.01(-0.26%)
Dec 12, 2007	3.886	3.893	3.820	3.849	1,557,124	+0.02(+0.53%)
Dec 11, 2007	3.894	3.919	3.820	3.828	1,564,054	-0.10(-2.45%)
Dec 10, 2007	3.892	3.933	3.888	3.925	930,072	+0.02(+0.54%)
Dec 07, 2007	3.855	3.940	3.855	3.903	1,443,439	+0.03(+0.76%)
Dec 06, 2007	3.894	3.908	3.864	3.874	1,642,148	-0.01(-0.21%)
Dec 05, 2007	3.763	3.894	3.763	3.882	2,355,993	+0.11(+2.98%)
Dec 04, 2007	3.799	3.799	3.715	3.770	2,347,154	-0.01(-0.32%)

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.