Indicators

Enbridge (TSX: ENB )

50.04 -0.02 (-0.04%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	39.92	40.20	39.78	40.01	510,031	+0.17(+0.43%)
Dec 28, 2007	39.20	39.95	39.17	39.84	436,105	+0.54(+1.37%)
Dec 27, 2007	39.81	40.00	39.30	39.30	380,871	-0.07(-0.18%)
Dec 26, 2007	39.10	39.42	39.37	39.37	124,878	+0.00(+0.00%)
Dec 24, 2007	39.10	39.42	39.37	39.37	124,878	+0.17(+0.43%)
Dec 21, 2007	38.61	39.31	38.61	39.20	1,610,978	-0.01(-0.03%)
Dec 20, 2007	39.40	39.44	39.00	39.21	700,020	+0.11(+0.28%)
Dec 19, 2007	38.80	39.52	38.70	39.10	1,005,269	+0.40(+1.03%)
Dec 18, 2007	39.00	39.14	38.52	38.70	780,896	+0.13(+0.34%)
Dec 17, 2007	38.37	38.71	38.08	38.57	827,144	+0.15(+0.39%)
Dec 14, 2007	38.65	38.87	38.26	38.42	653,807	-0.33(-0.85%)
Dec 13, 2007	38.20	38.89	37.88	38.75	663,986	+0.16(+0.41%)
Dec 12, 2007	38.50	38.85	38.35	38.59	596,858	+0.17(+0.44%)
Dec 11, 2007	38.98	39.14	38.33	38.42	630,905	-0.63(-1.61%)
Dec 10, 2007	38.99	39.14	38.76	39.05	2,599,733	+0.21(+0.54%)
Dec 07, 2007	39.00	39.14	38.70	38.84	1,721,859	+0.19(+0.49%)
Dec 06, 2007	39.14	39.14	38.57	38.65	877,088	-0.30(-0.77%)
Dec 05, 2007	37.90	39.04	37.90	38.95	738,688	+1.13(+2.99%)
Dec 04, 2007	37.59	37.98	37.20	37.82	657,845	+0.39(+1.04%)

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.