Indicators

Enbridge (NY: ENB )

35.69 +0.15 (+0.42%)

Streaming Delayed Price Updated: 2:39 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	31.87	31.91	31.42	31.43	4,710,430	-0.42(-1.32%)
Feb 27, 2023	31.88	32.23	31.79	31.85	3,618,260	+0.17(+0.53%)
Feb 24, 2023	31.41	31.70	31.32	31.68	4,132,001	-0.03(-0.08%)
Feb 23, 2023	32.09	32.11	31.50	31.70	6,718,814	+0.04(+0.13%)
Feb 22, 2023	31.86	32.22	31.44	31.66	8,220,806	-0.23(-0.74%)
Feb 21, 2023	32.26	32.44	31.85	31.90	3,477,158	-0.69(-2.11%)
Feb 17, 2023	32.53	32.73	32.24	32.58	4,236,978	-0.22(-0.66%)
Feb 16, 2023	32.67	33.09	32.52	32.80	4,395,499	-0.29(-0.89%)
Feb 15, 2023	32.98	33.18	32.83	33.09	4,815,576	-0.22(-0.65%)
Feb 14, 2023	33.54	33.60	33.05	33.31	5,869,394	+0.35(+1.06%)
Feb 13, 2023	32.70	32.98	32.60	32.96	8,264,091	+0.25(+0.76%)
Feb 10, 2023	31.91	32.76	31.83	32.71	4,585,694	+1.03(+3.26%)
Feb 09, 2023	31.93	32.21	31.59	31.68	4,474,828	-0.19(-0.58%)
Feb 08, 2023	32.57	32.62	31.73	31.87	6,411,493	-0.98(-2.97%)
Feb 07, 2023	32.60	33.03	32.48	32.84	3,322,318	+0.21(+0.64%)
Feb 06, 2023	32.66	32.85	32.35	32.63	3,239,187	-0.06(-0.20%)
Feb 03, 2023	32.56	32.86	32.46	32.70	3,859,435	-0.02(-0.05%)
Feb 02, 2023	32.95	33.05	32.66	32.71	4,253,547	-0.10(-0.32%)

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.