Indicators

Enbridge (NY: ENB )

37.11 +0.12 (+0.32%)

Streaming Delayed Price Updated: 2:07 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	19.72	19.86	19.48	19.59	6,460,930	-0.23(-1.18%)
Jan 28, 2021	19.76	19.94	19.58	19.82	6,450,420	+0.09(+0.47%)
Jan 27, 2021	20.11	20.17	19.71	19.73	6,511,101	-0.59(-2.93%)
Jan 26, 2021	20.28	20.40	20.10	20.32	5,017,216	+0.16(+0.81%)
Jan 25, 2021	20.20	20.26	19.99	20.16	6,033,853	-0.05(-0.23%)
Jan 22, 2021	20.11	20.28	20.06	20.21	5,340,400	-0.23(-1.11%)
Jan 21, 2021	20.73	20.78	20.37	20.44	4,550,797	-0.30(-1.43%)
Jan 20, 2021	20.56	20.77	20.49	20.73	4,518,893	+0.28(+1.37%)
Jan 19, 2021	20.41	20.64	20.10	20.45	12,328,340	-0.10(-0.51%)
Jan 15, 2021	20.71	20.71	20.26	20.56	10,708,929	-0.20(-0.96%)
Jan 14, 2021	20.25	20.80	20.19	20.76	15,469,384	+0.58(+2.89%)
Jan 13, 2021	19.69	20.20	19.65	20.17	12,662,736	+0.51(+2.61%)
Jan 12, 2021	19.50	19.72	19.38	19.66	5,697,239	+0.28(+1.44%)
Jan 11, 2021	19.25	19.42	19.12	19.38	6,003,039	-0.06(-0.33%)
Jan 08, 2021	19.76	19.82	19.28	19.44	8,079,379	-0.20(-1.04%)
Jan 07, 2021	19.27	19.69	19.04	19.65	9,848,500	+0.42(+2.18%)
Jan 06, 2021	19.56	19.57	19.05	19.23	12,409,436	-0.21(-1.08%)
Jan 05, 2021	18.74	19.50	18.71	19.44	11,417,578	+0.80(+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.