Indicators

Enbridge (NY: ENB )

35.82 -0.44 (-1.21%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	32.91	33.36	32.84	33.31	2,734,915	+0.38(+1.14%)
Apr 27, 2023	32.76	33.20	32.76	32.93	4,150,262	+0.16(+0.49%)
Apr 26, 2023	32.88	32.98	32.64	32.77	3,575,998	-0.10(-0.31%)
Apr 25, 2023	32.86	33.26	32.86	32.87	3,181,027	-0.15(-0.46%)
Apr 24, 2023	32.93	33.10	32.76	33.03	4,505,538	+0.09(+0.28%)
Apr 21, 2023	33.03	33.08	32.81	32.93	2,285,785	-0.05(-0.15%)
Apr 20, 2023	33.09	33.22	32.90	32.98	2,329,344	-0.33(-0.98%)
Apr 19, 2023	33.30	33.44	33.23	33.31	1,958,680	-0.16(-0.48%)
Apr 18, 2023	33.59	33.71	33.35	33.47	1,892,875	-0.08(-0.25%)
Apr 17, 2023	33.54	33.57	33.33	33.55	2,797,292	+0.01(+0.03%)
Apr 14, 2023	33.52	33.69	33.42	33.55	2,077,400	+0.00(+0.00%)
Apr 13, 2023	33.29	33.66	33.22	33.55	2,279,957	+0.28(+0.86%)
Apr 12, 2023	33.26	33.58	33.20	33.26	3,969,360	+0.08(+0.23%)
Apr 11, 2023	32.76	33.21	32.67	33.18	3,069,912	+0.45(+1.38%)
Apr 10, 2023	32.61	32.76	32.41	32.73	3,511,774	+0.08(+0.23%)
Apr 06, 2023	32.95	32.95	32.60	32.66	2,212,933	-0.23(-0.69%)
Apr 05, 2023	32.65	32.95	32.56	32.88	2,627,726	+0.30(+0.93%)
Apr 04, 2023	32.72	32.78	32.28	32.58	2,926,085	-0.10(-0.31%)

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.