Indicators

Enbridge (NY: ENB )

36.78 +0.03 (+0.08%)

Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	3.016	3.024	2.987	3.017	1,311,939	+0.00(+0.07%)
Apr 27, 2006	3.013	3.034	2.986	3.015	602,088	+0.00(+0.07%)
Apr 26, 2006	2.988	3.022	2.988	3.013	646,577	+0.05(+1.53%)
Apr 25, 2006	2.973	2.988	2.965	2.968	490,370	-0.01(-0.20%)
Apr 24, 2006	2.959	2.983	2.953	2.974	1,283,268	+0.01(+0.38%)
Apr 21, 2006	3.003	3.003	2.954	2.963	2,701,981	-0.02(-0.68%)
Apr 20, 2006	3.025	3.042	2.974	2.983	866,057	-0.06(-1.86%)
Apr 19, 2006	3.005	3.061	3.005	3.039	2,571,479	+0.03(+1.11%)
Apr 18, 2006	2.994	3.007	2.978	3.006	1,811,207	+0.06(+1.89%)
Apr 17, 2006	2.943	2.970	2.943	2.950	791,908	+0.02(+0.59%)
Apr 13, 2006	2.943	2.947	2.921	2.933	463,677	-0.01(-0.34%)
Apr 12, 2006	2.949	2.950	2.930	2.943	728,635	-0.01(-0.24%)
Apr 11, 2006	2.933	2.950	2.913	2.950	936,251	+0.02(+0.59%)
Apr 10, 2006	2.916	2.942	2.897	2.933	793,886	+0.02(+0.73%)
Apr 07, 2006	2.901	2.917	2.901	2.912	4,310,515	+0.01(+0.35%)
Apr 06, 2006	2.896	2.909	2.885	2.902	609,997	+0.02(+0.60%)
Apr 05, 2006	2.877	2.899	2.859	2.885	1,056,867	+0.01(+0.28%)
Apr 04, 2006	2.883	2.899	2.838	2.877	1,053,901	-0.00(-0.04%)

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.