Indicators

Enbridge (NY: ENB )

40.71 -0.07 (-0.17%)

Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	6.613	6.635	6.440	6.448	1,114,578	-0.09(-1.31%)
Feb 25, 2005	6.431	6.563	6.389	6.533	1,277,763	+0.11(+1.66%)
Feb 24, 2005	6.467	6.467	6.358	6.427	1,336,263	-0.10(-1.53%)
Feb 23, 2005	6.548	6.548	6.492	6.527	1,108,421	-0.11(-1.64%)
Feb 22, 2005	6.689	6.689	6.611	6.636	966,789	-0.07(-1.05%)
Feb 18, 2005	6.718	6.720	6.661	6.706	874,421	-0.02(-0.35%)
Feb 17, 2005	6.743	6.756	6.723	6.730	760,499	-0.00(-0.04%)
Feb 16, 2005	6.814	6.814	6.720	6.732	1,594,894	-0.06(-0.96%)
Feb 15, 2005	6.724	6.813	6.715	6.797	1,551,789	+0.06(+0.89%)
Feb 14, 2005	6.637	6.740	6.630	6.737	523,421	+0.11(+1.61%)
Feb 11, 2005	6.667	6.710	6.626	6.631	618,868	-0.09(-1.33%)
Feb 10, 2005	6.688	6.762	6.678	6.720	649,657	+0.02(+0.33%)
Feb 09, 2005	6.606	6.709	6.606	6.698	828,236	+0.06(+0.84%)
Feb 08, 2005	6.606	6.670	6.581	6.643	492,631	+0.04(+0.53%)
Feb 07, 2005	6.576	6.630	6.574	6.607	600,394	-0.05(-0.76%)
Feb 04, 2005	6.644	6.661	6.572	6.658	1,016,052	-0.02(-0.27%)
Feb 03, 2005	6.653	6.680	6.626	6.676	689,684	-0.00(-0.06%)
Feb 02, 2005	6.701	6.717	6.639	6.680	794,368	-0.06(-0.96%)

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.