Indicators

Enbridge (NY: ENB )

36.78 UNCHANGED

Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	3.361	3.369	3.325	3.337	1,603,887	-0.02(-0.48%)
Apr 27, 2007	3.367	3.367	3.344	3.353	635,928	-0.01(-0.30%)
Apr 26, 2007	3.372	3.397	3.352	3.364	1,263,728	-0.02(-0.48%)
Apr 25, 2007	3.383	3.409	3.369	3.380	1,354,701	+0.01(+0.27%)
Apr 24, 2007	3.385	3.400	3.356	3.371	1,584,110	-0.01(-0.42%)
Apr 23, 2007	3.374	3.389	3.350	3.385	2,584,810	+0.02(+0.57%)
Apr 20, 2007	3.324	3.369	3.318	3.366	1,075,850	+0.06(+1.77%)
Apr 19, 2007	3.316	3.330	3.302	3.307	1,051,129	-0.03(-0.85%)
Apr 18, 2007	3.295	3.341	3.294	3.335	1,989,532	+0.04(+1.29%)
Apr 17, 2007	3.306	3.314	3.281	3.293	1,114,415	-0.01(-0.21%)
Apr 16, 2007	3.306	3.322	3.295	3.300	934,447	+0.01(+0.40%)
Apr 13, 2007	3.296	3.305	3.275	3.287	646,696	-0.01(-0.25%)
Apr 12, 2007	3.270	3.299	3.270	3.295	959,168	+0.03(+0.77%)
Apr 11, 2007	3.258	3.278	3.253	3.270	1,218,242	+0.02(+0.69%)
Apr 10, 2007	3.283	3.297	3.242	3.247	1,902,515	-0.03(-1.05%)
Apr 09, 2007	3.282	3.299	3.266	3.282	1,040,252	-0.00(-0.12%)
Apr 05, 2007	3.295	3.300	3.270	3.286	1,375,467	-0.00(-0.06%)
Apr 04, 2007	3.264	3.299	3.264	3.288	829,631	+0.00(+0.06%)
Apr 03, 2007	3.309	3.309	3.280	3.286	719,870	-0.01(-0.37%)

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.