Indicators

Enbridge (NY: ENB )

36.75 -0.01 (-0.03%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	2.553	2.566	2.516	2.562	3,448,046	+0.01(+0.34%)
Jan 28, 2005	2.526	2.554	2.522	2.553	3,811,831	+0.02(+0.96%)
Jan 27, 2005	2.489	2.549	2.486	2.529	5,844,281	+0.02(+0.89%)
Jan 26, 2005	2.438	2.519	2.438	2.507	5,085,078	+0.08(+3.47%)
Jan 25, 2005	2.437	2.441	2.418	2.423	3,266,154	-0.02(-1.01%)
Jan 24, 2005	2.470	2.470	2.441	2.448	1,644,939	-0.03(-1.33%)
Jan 21, 2005	2.438	2.481	2.430	2.480	1,399,780	+0.05(+2.25%)
Jan 20, 2005	2.430	2.432	2.411	2.426	1,415,597	-0.01(-0.48%)
Jan 19, 2005	2.433	2.439	2.426	2.437	3,558,763	+0.00(+0.19%)
Jan 18, 2005	2.452	2.452	2.420	2.433	8,904,818	-0.01(-0.56%)
Jan 14, 2005	2.443	2.461	2.438	2.447	4,033,265	-0.03(-1.33%)
Jan 13, 2005	2.491	2.491	2.475	2.479	2,625,576	-0.01(-0.57%)
Jan 12, 2005	2.481	2.508	2.481	2.494	1,320,696	+0.04(+1.48%)
Jan 11, 2005	2.439	2.469	2.439	2.457	2,261,792	+0.02(+0.73%)
Jan 10, 2005	2.443	2.454	2.431	2.439	2,285,517	+0.00(+0.15%)
Jan 07, 2005	2.408	2.443	2.347	2.436	3,305,696	+0.05(+2.01%)
Jan 06, 2005	2.390	2.398	2.380	2.388	1,597,489	-0.01(-0.36%)
Jan 05, 2005	2.443	2.443	2.394	2.396	1,874,282	-0.07(-2.67%)
Jan 04, 2005	2.489	2.489	2.436	2.462	1,913,824	-0.04(-1.70%)

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.