Indicators

Enbridge (NY: ENB )

37.80 +0.44 (+1.18%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	3.019	3.067	2.991	3.041	6,482,595	+0.06(+2.09%)
Mar 30, 2009	3.009	3.025	2.953	2.978	5,951,475	-0.23(-7.08%)
Mar 26, 2009	3.224	3.271	3.171	3.205	9,519,778	-0.02(-0.49%)
Mar 25, 2009	3.257	3.272	3.180	3.221	10,006,068	+0.00(+0.00%)
Mar 24, 2009	3.307	3.333	3.203	3.221	9,053,000	-0.13(-3.97%)
Mar 23, 2009	3.332	3.355	3.327	3.354	6,128,193	+0.10(+2.92%)
Mar 20, 2009	3.281	3.325	3.254	3.259	4,471,340	-0.02(-0.71%)
Mar 19, 2009	3.371	3.406	3.271	3.282	6,000,321	-0.04(-1.18%)
Mar 18, 2009	3.324	3.350	3.224	3.321	5,881,733	-0.01(-0.19%)
Mar 17, 2009	3.137	3.328	3.108	3.328	6,787,886	+0.18(+5.56%)
Mar 16, 2009	3.094	3.217	3.086	3.152	4,487,395	+0.06(+1.98%)
Mar 13, 2009	3.087	3.117	3.052	3.091	0	+0.01(+0.17%)
Mar 12, 2009	3.026	3.100	3.010	3.086	3,450,130	+0.05(+1.67%)
Mar 11, 2009	3.058	3.062	3.005	3.035	4,221,081	-0.00(-0.07%)
Mar 10, 2009	2.987	3.085	2.987	3.037	4,073,584	+0.08(+2.57%)
Mar 09, 2009	2.934	3.006	2.902	2.961	5,884,877	-0.01(-0.46%)
Mar 06, 2009	2.961	3.041	2.924	2.975	0	+0.03(+1.18%)
Mar 05, 2009	2.990	3.021	2.918	2.940	3,741,185	-0.12(-3.83%)
Mar 04, 2009	3.027	3.088	2.968	3.057	9,325,470	+0.04(+1.44%)

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.