Indicators

Enbridge (NY: ENB )

37.83 +0.03 (+0.08%)

Official Closing Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	31.87	32.23	31.78	32.22	4,321,863	+0.35(+1.09%)
Jan 30, 2023	32.09	32.18	31.86	31.87	2,868,072	-0.24(-0.76%)
Jan 27, 2023	31.96	32.28	31.87	32.12	3,761,191	+0.15(+0.47%)
Jan 26, 2023	32.11	32.16	31.79	31.97	3,372,514	+0.14(+0.44%)
Jan 25, 2023	32.42	32.52	31.69	31.83	5,176,925	-0.83(-2.55%)
Jan 24, 2023	32.91	32.91	32.35	32.66	5,448,256	-0.28(-0.84%)
Jan 23, 2023	33.02	33.08	32.75	32.94	2,735,544	+0.02(+0.05%)
Jan 20, 2023	32.58	32.96	32.30	32.92	3,186,891	+0.38(+1.16%)
Jan 19, 2023	32.27	32.67	32.24	32.54	2,407,228	+0.15(+0.46%)
Jan 18, 2023	32.89	33.12	32.36	32.39	2,822,111	-0.39(-1.18%)
Jan 17, 2023	32.72	32.90	32.69	32.78	3,000,374	-0.06(-0.19%)
Jan 13, 2023	32.83	33.06	32.66	32.84	3,828,261	-0.13(-0.38%)
Jan 12, 2023	32.70	33.03	32.48	32.97	3,322,659	+0.48(+1.48%)
Jan 11, 2023	32.37	32.56	32.21	32.49	2,380,019	+0.26(+0.81%)
Jan 10, 2023	32.37	32.37	31.96	32.23	2,809,502	-0.02(-0.05%)
Jan 09, 2023	32.18	32.35	32.13	32.24	3,048,277	+0.38(+1.18%)
Jan 06, 2023	31.41	31.97	31.32	31.87	4,475,286	+0.72(+2.30%)
Jan 05, 2023	31.16	31.30	30.88	31.15	2,901,399	-0.13(-0.40%)
Jan 04, 2023	30.80	31.48	30.80	31.28	5,215,921	+0.58(+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.