Indicators

Enbridge (NY: ENB )

36.75 -0.01 (-0.03%)

Official Closing Price Updated: 7:00 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	31.97	31.47	31.92	2,854,308	+0.36(+1.14%)
Apr 27, 2023	31.39	31.81	31.39	31.56	4,331,443	+0.15(+0.49%)
Apr 26, 2023	31.51	31.60	31.27	31.40	3,732,109	-0.10(-0.31%)
Apr 25, 2023	31.48	31.87	31.48	31.50	3,319,896	-0.14(-0.46%)
Apr 24, 2023	31.56	31.71	31.39	31.64	4,702,229	+0.09(+0.28%)
Apr 21, 2023	31.64	31.70	31.44	31.56	2,385,572	-0.05(-0.15%)
Apr 20, 2023	31.71	31.83	31.52	31.60	2,431,032	-0.31(-0.98%)
Apr 19, 2023	31.91	32.04	31.84	31.92	2,044,187	-0.15(-0.48%)
Apr 18, 2023	32.18	32.30	31.96	32.07	1,975,509	-0.08(-0.25%)
Apr 17, 2023	32.13	32.17	31.94	32.15	2,919,409	+0.01(+0.02%)
Apr 14, 2023	32.12	32.28	32.02	32.14	2,168,089	+0.00(+0.00%)
Apr 13, 2023	31.89	32.25	31.83	32.14	2,379,489	+0.27(+0.86%)
Apr 12, 2023	31.87	32.17	31.81	31.87	4,142,644	+0.07(+0.23%)
Apr 11, 2023	31.39	31.82	31.30	31.80	3,203,930	+0.43(+1.38%)
Apr 10, 2023	31.24	31.39	31.06	31.36	3,665,081	+0.07(+0.23%)
Apr 06, 2023	31.57	31.57	31.24	31.29	2,309,539	-0.22(-0.69%)
Apr 05, 2023	31.28	31.57	31.20	31.51	2,742,440	+0.29(+0.93%)
Apr 04, 2023	31.35	31.41	30.93	31.22	3,053,824	-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.