Indicators

Enbridge (NY: ENB )

36.73 -0.03 (-0.08%)

Streaming Delayed Price Updated: 3:47 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	3.528	3.597	3.525	3.592	3,380,716	+0.12(+3.35%)
May 28, 2009	3.442	3.494	3.418	3.476	4,628,923	+0.05(+1.45%)
May 27, 2009	3.443	3.468	3.421	3.426	6,888,392	-0.01(-0.15%)
May 26, 2009	3.338	3.433	3.332	3.431	2,847,594	+0.06(+1.74%)
May 22, 2009	3.366	3.411	3.353	3.373	3,444,843	+0.04(+1.34%)
May 21, 2009	3.328	3.345	3.294	3.328	2,739,002	-0.02(-0.51%)
May 20, 2009	3.307	3.369	3.307	3.345	4,077,552	+0.08(+2.38%)
May 19, 2009	3.257	3.297	3.240	3.267	3,628,189	+0.02(+0.56%)
May 18, 2009	3.190	3.259	3.190	3.249	2,944,817	+0.08(+2.52%)
May 15, 2009	3.189	3.225	3.164	3.169	3,606,362	-0.03(-0.79%)
May 14, 2009	3.167	3.213	3.159	3.195	5,642,667	+0.05(+1.51%)
May 13, 2009	3.217	3.247	3.143	3.147	5,111,571	-0.13(-3.83%)
May 12, 2009	3.309	3.309	3.241	3.272	4,914,376	-0.03(-0.80%)
May 11, 2009	3.220	3.302	3.200	3.299	3,694,629	+0.07(+2.07%)
May 08, 2009	3.276	3.282	3.202	3.232	4,581,443	+0.01(+0.25%)
May 07, 2009	3.367	3.367	3.206	3.224	3,646,843	-0.11(-3.25%)
May 06, 2009	3.339	3.350	3.286	3.332	4,162,636	+0.05(+1.45%)
May 05, 2009	3.318	3.330	3.272	3.285	2,833,883	-0.03(-0.92%)
May 04, 2009	3.236	3.315	3.222	3.315	3,174,615	+0.10(+3.25%)

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.