Indicators

Enbridge (NY: ENB )

35.42 -0.12 (-0.32%)

Streaming Delayed Price Updated: 12:14 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	32.66	33.03	32.56	33.02	4,217,330	+0.35(+1.09%)
Jan 30, 2023	32.88	32.98	32.65	32.66	2,798,701	-0.25(-0.76%)
Jan 27, 2023	32.75	33.08	32.66	32.91	3,670,219	+0.15(+0.47%)
Jan 26, 2023	32.91	32.95	32.58	32.76	3,290,942	+0.15(+0.44%)
Jan 25, 2023	33.22	33.32	32.48	32.62	5,051,710	-0.85(-2.55%)
Jan 24, 2023	33.73	33.73	33.16	33.47	5,316,479	-0.28(-0.84%)
Jan 23, 2023	33.84	33.90	33.56	33.75	2,669,379	+0.02(+0.05%)
Jan 20, 2023	33.39	33.78	33.10	33.74	3,109,810	+0.39(+1.16%)
Jan 19, 2023	33.07	33.48	33.04	33.35	2,349,004	+0.15(+0.46%)
Jan 18, 2023	33.70	33.94	33.16	33.20	2,753,853	-0.39(-1.18%)
Jan 17, 2023	33.53	33.71	33.50	33.59	2,927,803	-0.06(-0.19%)
Jan 13, 2023	33.65	33.88	33.47	33.65	3,735,666	-0.13(-0.38%)
Jan 12, 2023	33.51	33.85	33.29	33.78	3,242,293	+0.49(+1.48%)
Jan 11, 2023	33.17	33.36	33.01	33.29	2,322,453	+0.27(+0.81%)
Jan 10, 2023	33.17	33.17	32.75	33.03	2,741,548	-0.02(-0.05%)
Jan 09, 2023	32.98	33.16	32.93	33.04	2,974,548	+0.39(+1.18%)
Jan 06, 2023	32.19	32.76	32.10	32.66	4,367,042	+0.73(+2.30%)
Jan 05, 2023	31.93	32.08	31.65	31.92	2,831,222	-0.13(-0.40%)
Jan 04, 2023	31.56	32.26	31.56	32.05	5,089,763	+0.60(+1.90%)

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.