Indicators

Enbridge (NY: ENB )

40.52 +0.13 (+0.32%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	9.186	9.365	9.178	9.352	1,298,595	+0.30(+3.35%)
May 28, 2009	8.962	9.096	8.899	9.049	1,778,054	+0.13(+1.45%)
May 27, 2009	8.965	9.028	8.907	8.920	2,645,958	-0.01(-0.15%)
May 26, 2009	8.691	8.938	8.675	8.933	1,093,813	+0.15(+1.74%)
May 22, 2009	8.762	8.880	8.730	8.780	1,323,227	+0.12(+1.34%)
May 21, 2009	8.664	8.709	8.575	8.664	1,052,101	-0.04(-0.51%)
May 20, 2009	8.609	8.772	8.609	8.709	1,566,262	+0.20(+2.38%)
May 19, 2009	8.480	8.583	8.435	8.506	1,393,654	+0.05(+0.56%)
May 18, 2009	8.304	8.485	8.304	8.459	1,131,158	+0.21(+2.52%)
May 15, 2009	8.301	8.396	8.238	8.251	1,385,269	-0.07(-0.79%)
May 14, 2009	8.246	8.364	8.225	8.317	2,167,452	+0.12(+1.51%)
May 13, 2009	8.375	8.454	8.182	8.193	1,963,448	-0.28(-3.36%)
May 12, 2009	8.572	8.572	8.396	8.478	1,897,025	-0.07(-0.80%)
May 11, 2009	8.341	8.554	8.289	8.546	1,426,184	+0.17(+2.07%)
May 08, 2009	8.485	8.501	8.294	8.373	1,768,508	+0.02(+0.25%)
May 07, 2009	8.721	8.721	8.305	8.352	1,407,738	-0.28(-3.25%)
May 06, 2009	8.651	8.679	8.512	8.632	1,606,842	+0.12(+1.45%)
May 05, 2009	8.596	8.627	8.478	8.509	1,093,923	-0.08(-0.92%)
May 04, 2009	8.383	8.588	8.347	8.588	1,225,450	+0.27(+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.