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 (%)
Nov 28, 2008	36.25	38.10	36.16	38.10	1,023,286	+1.55(+4.24%)
Nov 27, 2008	36.14	36.55	35.80	36.55	299,671	-0.03(-0.08%)
Nov 26, 2008	36.85	36.85	35.50	36.58	1,033,589	-0.02(-0.05%)
Nov 25, 2008	36.36	37.69	35.81	36.60	1,276,969	+0.31(+0.85%)
Nov 24, 2008	36.41	37.22	35.68	36.29	1,188,749	+0.02(+0.06%)
Nov 21, 2008	34.65	36.96	33.80	36.27	1,695,151	+1.37(+3.93%)
Nov 20, 2008	36.00	36.38	34.25	34.90	1,279,856	-0.80(-2.24%)
Nov 19, 2008	37.25	37.57	35.65	35.70	1,665,904	-1.80(-4.80%)
Nov 18, 2008	38.75	38.75	36.40	37.50	2,119,844	-1.65(-4.21%)
Nov 17, 2008	39.42	40.00	38.86	39.15	949,241	-0.53(-1.34%)
Nov 14, 2008	39.30	40.50	38.60	39.68	1,871,760	+0.68(+1.74%)
Nov 13, 2008	39.48	39.91	37.65	39.00	1,453,641	-0.29(-0.74%)
Nov 12, 2008	40.20	40.39	39.07	39.29	955,336	-1.57(-3.84%)
Nov 11, 2008	40.00	41.43	39.85	40.86	3,008,930	+0.01(+0.02%)
Nov 10, 2008	41.00	41.75	40.17	40.85	673,536	+0.37(+0.91%)
Nov 07, 2008	41.61	41.93	40.11	40.48	851,305	-0.71(-1.72%)
Nov 06, 2008	42.00	42.14	39.95	41.19	1,149,012	-0.81(-1.93%)
Nov 05, 2008	42.59	42.99	41.54	42.00	1,331,686	-0.30(-0.71%)
Nov 04, 2008	42.21	43.00	41.82	42.30	1,041,941	+1.08(+2.62%)

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.