Indicators

Enbridge (TSX: ENB )

49.83 +0.91 (+1.86%)

Streaming Delayed Price Updated: 4:16 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	35.85	36.35	35.60	36.35	1,495,878	+0.75(+2.11%)
Mar 30, 2009	35.60	37.54	35.60	35.60	1,152,636	-1.71(-4.58%)
Mar 26, 2009	38.31	37.40	37.31	37.31	1,441,268	-0.09(-0.24%)
Mar 25, 2009	37.79	37.54	37.40	37.40	1,606,593	-0.14(-0.37%)
Mar 24, 2009	38.27	38.91	37.54	37.54	1,385,236	-1.37(-3.52%)
Mar 23, 2009	39.39	38.91	38.79	38.91	861,833	+0.47(+1.22%)
Mar 19, 2009	38.44	38.44	38.44	38.44	1,271,160	-0.87(-2.21%)
Mar 18, 2009	39.30	40.00	39.05	39.31	1,035,346	-0.69(-1.72%)
Mar 17, 2009	38.34	40.00	37.90	40.00	1,522,744	+2.10(+5.54%)
Mar 16, 2009	37.00	38.61	36.92	37.90	1,387,382	+0.55(+1.47%)
Mar 13, 2009	37.25	37.38	36.80	37.35	703,544	+0.15(+0.40%)
Mar 12, 2009	37.01	37.53	36.71	37.20	1,121,596	+0.19(+0.51%)
Mar 11, 2009	37.15	37.16	36.59	37.01	719,390	+0.01(+0.03%)
Mar 10, 2009	37.10	37.26	36.69	37.00	1,493,508	+0.52(+1.43%)
Mar 09, 2009	36.10	36.90	35.87	36.48	934,093	+0.34(+0.94%)
Mar 06, 2009	36.18	36.79	35.71	36.14	945,945	+0.12(+0.33%)
Mar 05, 2009	36.85	36.85	35.65	36.02	1,434,288	-0.93(-2.52%)
Mar 04, 2009	36.92	37.24	36.06	36.95	1,185,761	-0.05(-0.14%)

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.