Indicators

Enbridge (NY: ENB )

37.83 +0.03 (+0.08%)

Official Closing Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	35.18	35.36	35.36	35.30	3,980,216	+0.19(+0.53%)
Mar 27, 2024	34.79	35.12	34.67	35.12	6,114,495	+0.33(+0.95%)
Mar 26, 2024	35.13	35.14	34.74	34.79	2,635,531	-0.28(-0.81%)
Mar 25, 2024	34.76	35.13	34.71	35.07	4,396,256	+0.48(+1.38%)
Mar 22, 2024	34.88	34.93	34.51	34.59	3,195,573	-0.33(-0.95%)
Mar 21, 2024	35.16	35.35	34.88	34.92	3,552,289	-0.29(-0.83%)
Mar 20, 2024	34.74	35.22	34.66	35.22	3,714,666	+0.33(+0.95%)
Mar 19, 2024	34.61	34.97	34.52	34.89	2,829,217	+0.22(+0.65%)
Mar 18, 2024	34.66	34.71	34.49	34.66	5,290,947	+0.00(+0.00%)
Mar 15, 2024	34.72	34.91	34.62	34.66	3,885,245	-0.15(-0.42%)
Mar 14, 2024	35.31	35.31	34.62	34.81	4,050,442	-0.46(-1.30%)
Mar 13, 2024	35.37	35.53	35.24	35.27	2,658,602	+0.05(+0.14%)
Mar 12, 2024	35.13	35.26	35.01	35.22	3,592,331	+0.07(+0.19%)
Mar 11, 2024	34.99	35.16	34.86	35.15	3,761,845	+0.18(+0.50%)
Mar 08, 2024	35.04	35.09	34.84	34.97	5,010,778	+0.14(+0.39%)
Mar 07, 2024	34.48	34.90	34.43	34.84	6,385,302	+0.63(+1.85%)
Mar 06, 2024	34.21	34.55	34.13	34.20	4,476,302	+0.26(+0.78%)
Mar 05, 2024	33.90	34.18	33.86	33.94	4,053,865	+0.06(+0.17%)
Mar 04, 2024	33.96	34.05	33.75	33.88	3,775,294	-0.08(-0.23%)

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.