Indicators

Enbridge (NY: ENB )

36.75 -0.01 (-0.03%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	31.53	31.96	31.46	31.91	2,854,836	+0.36(+1.14%)
Apr 27, 2023	31.38	31.81	31.38	31.55	4,332,243	+0.15(+0.49%)
Apr 26, 2023	31.50	31.59	31.27	31.40	3,732,798	-0.10(-0.31%)
Apr 25, 2023	31.48	31.86	31.48	31.49	3,320,509	-0.14(-0.46%)
Apr 24, 2023	31.55	31.71	31.39	31.64	4,703,098	+0.09(+0.28%)
Apr 21, 2023	31.64	31.69	31.43	31.55	2,386,012	-0.05(-0.15%)
Apr 20, 2023	31.70	31.82	31.52	31.60	2,431,481	-0.31(-0.98%)
Apr 19, 2023	31.90	32.03	31.83	31.91	2,044,564	-0.15(-0.48%)
Apr 18, 2023	32.18	32.30	31.95	32.06	1,975,874	-0.08(-0.25%)
Apr 17, 2023	32.13	32.16	31.93	32.14	2,919,948	+0.01(+0.02%)
Apr 14, 2023	32.11	32.27	32.02	32.14	2,168,490	+0.00(+0.00%)
Apr 13, 2023	31.89	32.25	31.82	32.14	2,379,928	+0.27(+0.86%)
Apr 12, 2023	31.86	32.17	31.81	31.86	4,143,409	+0.07(+0.23%)
Apr 11, 2023	31.38	31.81	31.29	31.79	3,204,522	+0.43(+1.38%)
Apr 10, 2023	31.24	31.38	31.05	31.36	3,665,759	+0.07(+0.23%)
Apr 06, 2023	31.57	31.57	31.23	31.29	2,309,966	-0.22(-0.69%)
Apr 05, 2023	31.28	31.56	31.20	31.50	2,742,946	+0.29(+0.93%)
Apr 04, 2023	31.34	31.41	30.92	31.21	3,054,388	-0.10(-0.31%)

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.