Indicators

Enbridge (TSX: ENB )

50.58 +0.44 (+0.88%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	37.26	37.35	36.03	36.18	643,950	-1.19(-3.18%)
Nov 29, 2005	37.21	37.75	37.20	37.37	371,300	+0.08(+0.21%)
Nov 28, 2005	38.00	38.49	37.10	37.29	485,893	-0.43(-1.14%)
Nov 25, 2005	38.65	38.75	37.66	37.72	463,082	+1.08(+2.95%)
Nov 23, 2005	36.00	36.64	35.90	36.64	1,537,727	+0.59(+1.64%)
Nov 22, 2005	35.99	36.17	35.60	36.05	830,247	+0.11(+0.31%)
Nov 21, 2005	36.13	36.15	35.75	35.94	424,133	-0.01(-0.03%)
Nov 18, 2005	35.91	36.25	35.91	35.95	254,465	+0.04(+0.11%)
Nov 17, 2005	36.10	36.10	35.68	35.91	435,783	+0.23(+0.64%)
Nov 16, 2005	35.76	36.10	35.68	35.68	377,265	-0.08(-0.22%)
Nov 15, 2005	35.71	36.07	35.60	35.76	545,276	-0.24(-0.67%)
Nov 14, 2005	35.96	36.35	35.75	36.00	313,425	-0.04(-0.11%)
Nov 11, 2005	35.66	36.25	35.50	36.04	307,478	+0.54(+1.52%)
Nov 10, 2005	35.91	36.31	35.50	35.50	445,118	-0.70(-1.93%)
Nov 09, 2005	35.74	36.35	35.60	36.20	662,917	+0.46(+1.29%)
Nov 08, 2005	35.90	36.16	35.68	35.74	1,835,486	-0.44(-1.22%)
Nov 07, 2005	37.00	37.00	36.00	36.18	624,572	-0.70(-1.90%)
Nov 04, 2005	36.09	36.93	35.81	36.88	682,170	+1.07(+2.99%)
Nov 03, 2005	36.50	36.90	35.81	35.81	756,356	-0.38(-1.05%)

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.