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 (%)
May 28, 2021	24.06	24.11	23.85	23.89	9,878,527	-0.11(-0.44%)
May 27, 2021	23.99	24.12	23.91	24.00	7,082,213	+0.04(+0.16%)
May 26, 2021	23.89	24.03	23.84	23.96	5,129,931	+0.09(+0.36%)
May 25, 2021	24.11	24.17	23.86	23.88	4,853,143	-0.28(-1.16%)
May 24, 2021	24.06	24.22	23.98	24.16	3,813,176	+0.18(+0.75%)
May 21, 2021	24.10	24.16	23.84	23.98	4,435,603	+0.01(+0.05%)
May 20, 2021	23.65	24.04	23.52	23.96	6,473,272	+0.39(+1.66%)
May 19, 2021	23.94	23.95	23.49	23.57	11,668,887	-0.56(-2.32%)
May 18, 2021	24.13	24.21	23.90	24.13	11,951,651	+0.05(+0.21%)
May 17, 2021	24.16	24.29	24.00	24.08	10,718,343	-0.11(-0.44%)
May 14, 2021	24.07	24.35	24.04	24.19	8,780,707	+0.35(+1.46%)
May 13, 2021	24.05	24.24	23.66	23.84	14,338,701	+0.05(+0.22%)
May 12, 2021	23.59	24.14	23.59	23.79	9,612,916	-0.02(-0.08%)
May 11, 2021	23.73	23.96	23.64	23.80	8,504,586	-0.11(-0.47%)
May 10, 2021	23.82	24.10	23.75	23.92	13,850,470	+0.23(+0.98%)
May 07, 2021	23.54	23.71	23.02	23.68	8,755,998	-0.08(-0.33%)
May 06, 2021	23.87	23.95	23.62	23.76	5,436,430	-0.09(-0.38%)
May 05, 2021	23.65	23.91	23.39	23.85	10,842,741	+0.57(+2.46%)
May 04, 2021	23.23	23.30	23.11	23.28	5,063,364	+0.13(+0.54%)

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.