Indicators

Enbridge (NY: ENB )

36.67 -0.09 (-0.24%)

Streaming Delayed Price Updated: 9:38 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	31.29	31.64	31.20	31.64	4,401,438	+0.34(+1.09%)
Jan 30, 2023	31.51	31.60	31.28	31.30	2,920,879	-0.24(-0.76%)
Jan 27, 2023	31.38	31.70	31.29	31.54	3,830,443	+0.15(+0.47%)
Jan 26, 2023	31.53	31.58	31.22	31.39	3,434,610	+0.14(+0.44%)
Jan 25, 2023	31.83	31.93	31.12	31.25	5,272,244	-0.82(-2.55%)
Jan 24, 2023	32.32	32.32	31.77	32.07	5,548,571	-0.27(-0.84%)
Jan 23, 2023	32.42	32.48	32.15	32.34	2,785,912	+0.02(+0.05%)
Jan 20, 2023	31.99	32.36	31.72	32.32	3,245,569	+0.37(+1.16%)
Jan 19, 2023	31.69	32.08	31.66	31.95	2,451,551	+0.15(+0.46%)
Jan 18, 2023	32.29	32.52	31.77	31.81	2,874,073	-0.38(-1.18%)
Jan 17, 2023	32.13	32.30	32.10	32.19	3,055,617	-0.06(-0.19%)
Jan 13, 2023	32.24	32.46	32.07	32.25	3,898,748	-0.12(-0.38%)
Jan 12, 2023	32.11	32.43	31.90	32.37	3,383,836	+0.47(+1.48%)
Jan 11, 2023	31.78	31.97	31.63	31.90	2,423,840	+0.25(+0.81%)
Jan 10, 2023	31.78	31.78	31.38	31.64	2,861,232	-0.02(-0.05%)
Jan 09, 2023	31.60	31.77	31.55	31.66	3,104,403	+0.37(+1.18%)
Jan 06, 2023	30.84	31.39	30.76	31.29	4,557,686	+0.70(+2.30%)
Jan 05, 2023	30.59	30.74	30.32	30.59	2,954,820	-0.12(-0.40%)
Jan 04, 2023	30.24	30.91	30.24	30.71	5,311,958	+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.