Indicators

Enbridge (NY: ENB )

37.36 +0.13 (+0.35%)

Official Closing Price Updated: 4:10 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	3.682	3.754	3.679	3.749	3,239,304	+0.12(+3.35%)
May 28, 2009	3.593	3.647	3.567	3.628	4,435,299	+0.05(+1.45%)
May 27, 2009	3.594	3.619	3.571	3.576	6,600,256	-0.01(-0.15%)
May 26, 2009	3.484	3.583	3.478	3.581	2,728,481	+0.06(+1.74%)
May 22, 2009	3.512	3.560	3.500	3.520	3,300,748	+0.05(+1.34%)
May 21, 2009	3.473	3.491	3.438	3.473	2,624,432	-0.02(-0.51%)
May 20, 2009	3.451	3.517	3.451	3.491	3,906,991	+0.08(+2.38%)
May 19, 2009	3.400	3.441	3.382	3.410	3,476,425	+0.02(+0.56%)
May 18, 2009	3.329	3.402	3.329	3.391	2,821,638	+0.08(+2.52%)
May 15, 2009	3.328	3.366	3.302	3.308	3,455,510	-0.03(-0.79%)
May 14, 2009	3.306	3.353	3.297	3.334	5,406,638	+0.05(+1.51%)
May 13, 2009	3.357	3.389	3.280	3.284	4,897,758	-0.13(-3.83%)
May 12, 2009	3.453	3.453	3.383	3.415	4,708,811	-0.03(-0.80%)
May 11, 2009	3.360	3.446	3.339	3.443	3,540,086	+0.07(+2.07%)
May 08, 2009	3.419	3.425	3.341	3.373	4,389,805	+0.01(+0.25%)
May 07, 2009	3.514	3.514	3.346	3.365	3,494,298	-0.11(-3.25%)
May 06, 2009	3.485	3.497	3.429	3.478	3,988,516	+0.05(+1.45%)
May 05, 2009	3.463	3.476	3.415	3.428	2,715,344	-0.03(-0.92%)
May 04, 2009	3.377	3.460	3.363	3.460	3,041,823	+0.11(+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.