Indicators

Enbridge (NY: ENB )

36.76 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	31.30	31.65	31.21	31.64	4,400,625	+0.34(+1.09%)
Jan 30, 2023	31.51	31.61	31.29	31.30	2,920,339	-0.24(-0.76%)
Jan 27, 2023	31.39	31.70	31.30	31.54	3,829,735	+0.15(+0.47%)
Jan 26, 2023	31.53	31.58	31.23	31.40	3,433,975	+0.14(+0.44%)
Jan 25, 2023	31.84	31.94	31.13	31.26	5,271,270	-0.82(-2.55%)
Jan 24, 2023	32.32	32.32	31.77	32.08	5,547,546	-0.27(-0.84%)
Jan 23, 2023	32.43	32.48	32.16	32.35	2,785,397	+0.02(+0.05%)
Jan 20, 2023	32.00	32.37	31.72	32.33	3,244,969	+0.37(+1.16%)
Jan 19, 2023	31.70	32.08	31.67	31.96	2,451,098	+0.15(+0.46%)
Jan 18, 2023	32.30	32.52	31.78	31.81	2,873,542	-0.38(-1.18%)
Jan 17, 2023	32.14	32.31	32.10	32.19	3,055,053	-0.06(-0.19%)
Jan 13, 2023	32.25	32.47	32.08	32.25	3,898,027	-0.12(-0.38%)
Jan 12, 2023	32.11	32.44	31.90	32.38	3,383,211	+0.47(+1.48%)
Jan 11, 2023	31.79	31.98	31.63	31.91	2,423,392	+0.25(+0.81%)
Jan 10, 2023	31.79	31.79	31.39	31.65	2,860,704	-0.02(-0.05%)
Jan 09, 2023	31.60	31.77	31.56	31.67	3,103,829	+0.37(+1.18%)
Jan 06, 2023	30.85	31.40	30.76	31.30	4,556,844	+0.70(+2.30%)
Jan 05, 2023	30.60	30.74	30.33	30.59	2,954,274	-0.12(-0.40%)
Jan 04, 2023	30.25	30.92	30.25	30.72	5,310,976	+0.57(+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.