Indicators

Enbridge (NY: ENB )

36.78 +0.03 (+0.08%)

Official Closing Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	29.44	29.51	28.91	28.94	5,765,023	-0.31(-1.04%)
Sep 28, 2023	29.32	29.41	29.10	29.24	4,383,488	-0.08(-0.27%)
Sep 27, 2023	29.56	29.62	29.00	29.32	9,490,527	-0.05(-0.18%)
Sep 26, 2023	29.86	29.87	29.35	29.37	5,989,494	-0.67(-2.23%)
Sep 25, 2023	30.04	30.12	29.97	30.05	8,097,711	-0.05(-0.17%)
Sep 22, 2023	30.03	30.28	29.89	30.10	5,096,326	+0.19(+0.64%)
Sep 21, 2023	30.39	30.48	29.90	29.91	7,059,862	-0.57(-1.86%)
Sep 20, 2023	30.43	30.90	30.41	30.47	4,403,833	+0.00(+0.00%)
Sep 19, 2023	30.73	30.89	30.29	30.47	5,172,348	-0.06(-0.20%)
Sep 18, 2023	30.76	30.77	30.34	30.53	4,581,108	-0.06(-0.20%)
Sep 15, 2023	30.70	30.83	30.44	30.60	8,694,791	-0.20(-0.65%)
Sep 14, 2023	30.29	30.81	30.17	30.80	9,192,462	+0.87(+2.91%)
Sep 13, 2023	29.95	30.05	29.70	29.92	9,354,980	+0.16(+0.53%)
Sep 12, 2023	29.52	29.78	29.46	29.77	8,878,134	+0.38(+1.28%)
Sep 11, 2023	29.47	29.64	29.38	29.39	5,391,365	+0.15(+0.51%)
Sep 08, 2023	29.15	29.44	29.06	29.24	8,704,440	+0.28(+0.96%)
Sep 07, 2023	29.02	29.15	28.77	28.96	10,344,578	+0.01(+0.03%)
Sep 06, 2023	28.99	29.40	28.69	28.96	41,418,416	-1.81(-5.89%)
Sep 05, 2023	31.00	31.07	30.75	30.77	5,276,213	-0.19(-0.62%)

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.