Indicators

Enbridge (NY: ENB )

35.84 +0.30 (+0.86%)

Streaming Delayed Price Updated: 2:56 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	20.20	20.35	19.96	20.07	6,305,824	-0.24(-1.18%)
Jan 28, 2021	20.25	20.43	20.06	20.31	6,295,566	+0.10(+0.47%)
Jan 27, 2021	20.60	20.66	20.19	20.21	6,354,791	-0.61(-2.93%)
Jan 26, 2021	20.78	20.90	20.59	20.82	4,896,769	+0.17(+0.81%)
Jan 25, 2021	20.70	20.76	20.48	20.66	5,888,999	-0.05(-0.23%)
Jan 22, 2021	20.60	20.78	20.56	20.70	5,212,194	-0.23(-1.11%)
Jan 21, 2021	21.24	21.30	20.87	20.94	4,441,547	-0.30(-1.43%)
Jan 20, 2021	21.07	21.28	20.99	21.24	4,410,409	+0.29(+1.37%)
Jan 19, 2021	20.91	21.15	20.60	20.96	12,032,376	-0.11(-0.51%)
Jan 15, 2021	21.22	21.22	20.76	21.06	10,451,842	-0.20(-0.96%)
Jan 14, 2021	20.75	21.31	20.69	21.27	15,098,014	+0.60(+2.89%)
Jan 13, 2021	20.18	20.70	20.13	20.67	12,358,745	+0.53(+2.61%)
Jan 12, 2021	19.98	20.20	19.86	20.14	5,560,467	+0.29(+1.44%)
Jan 11, 2021	19.72	19.90	19.59	19.86	5,858,926	-0.07(-0.33%)
Jan 08, 2021	20.25	20.30	19.75	19.92	7,885,419	-0.21(-1.04%)
Jan 07, 2021	19.75	20.18	19.51	20.13	9,612,069	+0.43(+2.18%)
Jan 06, 2021	20.04	20.05	19.52	19.70	12,111,525	-0.22(-1.08%)
Jan 05, 2021	19.20	19.98	19.17	19.92	11,143,479	+0.82(+4.29%)

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.