Indicators

Enbridge (NY: ENB )

36.75 -0.01 (-0.03%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	20.74	20.79	20.17	20.19	8,979,978	-0.70(-3.34%)
Feb 25, 2021	21.41	21.49	20.88	20.89	18,749,106	-0.46(-2.15%)
Feb 24, 2021	21.28	21.45	21.06	21.35	10,978,293	+0.08(+0.36%)
Feb 23, 2021	21.00	21.28	20.64	21.27	10,063,491	+0.33(+1.60%)
Feb 22, 2021	20.76	21.10	20.61	20.94	11,711,547	+0.24(+1.15%)
Feb 19, 2021	20.64	20.74	20.50	20.70	5,742,115	+0.12(+0.58%)
Feb 18, 2021	20.57	20.66	20.35	20.58	8,545,284	-0.04(-0.17%)
Feb 17, 2021	20.73	20.85	20.53	20.61	8,433,553	-0.14(-0.69%)
Feb 16, 2021	20.87	20.99	20.70	20.76	13,063,050	+0.11(+0.55%)
Feb 12, 2021	20.74	20.79	20.48	20.64	29,191,834	-0.30(-1.45%)
Feb 11, 2021	21.20	21.22	20.78	20.95	14,547,252	+0.29(+1.42%)
Feb 10, 2021	20.57	20.70	20.50	20.66	6,540,435	+0.20(+0.98%)
Feb 09, 2021	20.52	20.52	20.29	20.45	12,007,748	-0.05(-0.22%)
Feb 08, 2021	20.32	20.57	20.22	20.50	5,497,764	+0.37(+1.82%)
Feb 05, 2021	20.33	20.34	20.03	20.13	6,302,679	-0.06(-0.28%)
Feb 04, 2021	20.00	20.21	19.79	20.19	11,223,510	+0.24(+1.20%)
Feb 03, 2021	19.77	20.05	19.68	19.95	8,052,274	+0.23(+1.16%)
Feb 02, 2021	19.62	19.82	19.54	19.72	5,555,755	+0.34(+1.77%)

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.