Indicators

Enbridge (TSX: ENB )

49.08 -0.13 (-0.26%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	37.40	37.40	36.76	37.11	1,331,712	-0.16(-0.43%)
Feb 27, 2007	38.00	38.15	36.80	37.27	1,100,731	-0.74(-1.95%)
Feb 26, 2007	37.85	38.23	37.80	38.01	618,457	+0.17(+0.45%)
Feb 23, 2007	37.89	37.99	37.66	37.84	667,445	+0.13(+0.34%)
Feb 22, 2007	38.00	38.11	37.57	37.71	867,375	-0.29(-0.76%)
Feb 21, 2007	37.98	38.13	37.95	38.00	1,350,136	-0.15(-0.39%)
Feb 20, 2007	38.08	38.24	37.96	38.15	599,146	+0.07(+0.18%)
Feb 16, 2007	38.23	38.23	37.95	38.08	582,327	-0.02(-0.05%)
Feb 15, 2007	38.22	38.38	38.02	38.10	885,834	-0.25(-0.65%)
Feb 14, 2007	38.38	38.38	38.17	38.35	510,004	-0.03(-0.08%)
Feb 13, 2007	38.25	38.48	38.15	38.38	1,131,892	+0.08(+0.21%)
Feb 12, 2007	38.20	38.54	38.20	38.30	880,820	+0.14(+0.37%)
Feb 09, 2007	38.20	38.54	37.80	38.16	2,675,500	-0.10(-0.26%)
Feb 08, 2007	37.80	38.26	37.75	38.26	951,954	+0.51(+1.35%)
Feb 07, 2007	37.99	37.99	37.72	37.75	509,097	-0.13(-0.34%)
Feb 06, 2007	37.96	38.08	37.87	37.88	1,530,643	-0.12(-0.32%)
Feb 05, 2007	37.90	38.15	37.85	38.00	923,028	+0.00(+0.00%)
Feb 02, 2007	38.15	38.25	37.82	38.00	3,102,396	-0.50(-1.30%)

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.