Indicators

Enbridge (TSX: ENB )

49.14 +0.36 (+0.74%)

Streaming Delayed Price Updated: 10:16 AM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	40.76	40.91	40.40	40.90	627,772	+0.08(+0.20%)
Aug 28, 2009	40.80	40.89	40.59	40.82	547,656	+0.19(+0.47%)
Aug 27, 2009	40.71	40.82	40.35	40.63	639,654	-0.18(-0.44%)
Aug 26, 2009	40.70	41.08	40.70	40.81	669,937	+0.04(+0.10%)
Aug 25, 2009	41.05	41.34	40.70	40.77	658,703	-0.21(-0.51%)
Aug 24, 2009	40.90	41.07	40.76	40.98	499,067	+0.18(+0.44%)
Aug 21, 2009	41.25	41.25	40.73	40.80	768,547	-0.13(-0.32%)
Aug 20, 2009	41.05	41.34	40.91	40.93	760,016	-0.39(-0.94%)
Aug 19, 2009	40.82	41.38	40.80	41.32	693,494	-0.08(-0.19%)
Aug 18, 2009	41.00	41.41	40.82	41.40	1,146,191	+0.43(+1.05%)
Aug 17, 2009	41.03	41.15	40.71	40.97	609,133	-0.54(-1.30%)
Aug 14, 2009	40.95	41.51	40.80	41.51	606,203	+0.56(+1.37%)
Aug 13, 2009	41.37	41.37	40.80	40.95	624,176	-0.23(-0.56%)
Aug 12, 2009	41.15	41.67	41.15	41.18	441,953	-0.08(-0.19%)
Aug 11, 2009	41.70	42.04	41.05	41.26	517,417	-0.54(-1.29%)
Aug 10, 2009	41.59	41.85	41.59	41.80	418,125	-0.20(-0.48%)
Aug 07, 2009	41.74	42.06	41.55	42.00	576,023	+0.67(+1.62%)
Aug 06, 2009	41.76	41.86	41.31	41.33	588,910	-0.53(-1.27%)
Aug 05, 2009	42.18	42.32	41.83	41.86	1,041,136	-0.39(-0.92%)

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.