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 (%)
Feb 27, 2009	3.063	3.077	2.995	3.013	0	-0.12(-3.90%)
Feb 26, 2009	3.117	3.187	3.085	3.136	7,151,728	+0.06(+1.84%)
Feb 25, 2009	3.091	3.121	3.017	3.079	11,875,381	-0.03(-0.88%)
Feb 24, 2009	3.114	3.176	3.042	3.106	11,637,690	-0.01(-0.20%)
Feb 23, 2009	3.272	3.295	3.099	3.112	8,849,597	-0.15(-4.50%)
Feb 20, 2009	3.212	3.369	3.186	3.259	0	-0.03(-1.01%)
Feb 19, 2009	3.262	3.310	3.240	3.292	6,005,181	+0.07(+2.29%)
Feb 18, 2009	3.267	3.267	3.191	3.219	5,572,745	-0.03(-0.96%)
Feb 17, 2009	3.338	3.338	3.223	3.250	7,159,420	-0.14(-4.23%)
Feb 13, 2009	3.490	3.490	3.364	3.394	6,048,612	+0.01(+0.18%)
Feb 12, 2009	3.356	3.387	3.307	3.387	6,546,012	+0.01(+0.30%)
Feb 11, 2009	3.366	3.420	3.341	3.377	9,906,395	-0.04(-1.04%)
Feb 10, 2009	3.501	3.536	3.383	3.413	6,406,227	-0.11(-3.10%)
Feb 09, 2009	3.507	3.567	3.489	3.522	5,842,716	+0.05(+1.37%)
Feb 06, 2009	3.363	3.505	3.334	3.474	8,353,502	+0.07(+2.08%)
Feb 05, 2009	3.390	3.437	3.361	3.404	5,601,594	+0.01(+0.21%)
Feb 04, 2009	3.356	3.446	3.345	3.397	7,849,310	+0.03(+1.02%)
Feb 03, 2009	3.288	3.372	3.288	3.362	9,719,234	+0.06(+1.87%)

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.