Indicators

Enbridge (NY: ENB )

37.09 +0.10 (+0.27%)

Streaming Delayed Price Updated: 1:55 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	31.16	31.44	31.13	31.30	8,030,050	+0.32(+1.04%)
Jul 28, 2023	31.34	31.43	30.85	30.98	10,726,347	-0.30(-0.95%)
Jul 27, 2023	31.73	31.83	31.23	31.28	5,820,407	-0.50(-1.58%)
Jul 26, 2023	31.64	31.80	31.45	31.78	5,769,384	-0.09(-0.29%)
Jul 25, 2023	32.05	32.09	31.68	31.87	7,109,018	-0.21(-0.66%)
Jul 24, 2023	32.00	32.24	31.88	32.09	6,808,666	+0.27(+0.86%)
Jul 21, 2023	31.73	31.90	31.60	31.82	2,773,676	+0.11(+0.35%)
Jul 20, 2023	31.38	31.71	31.33	31.70	4,936,000	+0.37(+1.17%)
Jul 19, 2023	31.30	31.45	31.25	31.34	2,342,488	+0.18(+0.57%)
Jul 18, 2023	31.05	31.30	30.94	31.16	6,062,979	+0.13(+0.41%)
Jul 17, 2023	31.31	31.37	31.02	31.03	2,641,198	-0.26(-0.82%)
Jul 14, 2023	31.64	31.72	31.28	31.29	2,689,268	-0.47(-1.47%)
Jul 13, 2023	31.47	31.79	31.39	31.76	2,673,554	+0.41(+1.30%)
Jul 12, 2023	31.24	31.42	31.09	31.35	4,264,974	+0.39(+1.26%)
Jul 11, 2023	30.91	31.02	30.79	30.96	3,132,740	+0.19(+0.61%)
Jul 10, 2023	30.96	30.97	30.72	30.77	3,061,519	-0.21(-0.69%)
Jul 07, 2023	30.70	31.14	30.68	30.98	4,250,689	+0.12(+0.39%)
Jul 06, 2023	31.13	31.13	30.68	30.86	4,492,717	-0.43(-1.39%)
Jul 05, 2023	31.72	31.76	31.19	31.30	5,576,962	-0.45(-1.42%)

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.