Indicators

Enbridge (NY: ENB )

35.42 -0.12 (-0.35%)

Streaming Delayed Price Updated: 11:07 AM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	31.93	32.22	31.90	32.08	7,835,826	+0.33(+1.04%)
Jul 28, 2023	32.12	32.21	31.61	31.75	10,466,907	-0.31(-0.95%)
Jul 27, 2023	32.52	32.62	32.00	32.05	5,679,628	-0.51(-1.58%)
Jul 26, 2023	32.42	32.59	32.23	32.57	5,629,839	-0.10(-0.29%)
Jul 25, 2023	32.85	32.88	32.47	32.66	6,937,071	-0.22(-0.66%)
Jul 24, 2023	32.80	33.04	32.67	32.88	6,643,984	+0.28(+0.86%)
Jul 21, 2023	32.52	32.70	32.38	32.60	2,706,589	+0.11(+0.35%)
Jul 20, 2023	32.16	32.50	32.11	32.49	4,816,612	+0.37(+1.17%)
Jul 19, 2023	32.08	32.23	32.02	32.12	2,285,830	+0.18(+0.57%)
Jul 18, 2023	31.82	32.08	31.71	31.93	5,916,333	+0.13(+0.41%)
Jul 17, 2023	32.09	32.15	31.79	31.80	2,577,315	-0.26(-0.82%)
Jul 14, 2023	32.43	32.51	32.05	32.06	2,624,223	-0.48(-1.47%)
Jul 13, 2023	32.26	32.58	32.17	32.54	2,608,888	+0.42(+1.30%)
Jul 12, 2023	32.01	32.20	31.86	32.12	4,161,816	+0.40(+1.26%)
Jul 11, 2023	31.68	31.79	31.56	31.72	3,056,967	+0.19(+0.61%)
Jul 10, 2023	31.72	31.74	31.48	31.53	2,987,470	-0.22(-0.69%)
Jul 07, 2023	31.46	31.91	31.44	31.75	4,147,877	+0.12(+0.39%)
Jul 06, 2023	31.91	31.91	31.44	31.63	4,384,051	-0.44(-1.39%)
Jul 05, 2023	32.51	32.55	31.96	32.07	5,442,071	-0.46(-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.