Indicators

Enbridge (NY: ENB )

36.78 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	19.36	19.49	19.12	19.23	6,581,805	-0.23(-1.18%)
Jan 28, 2021	19.40	19.57	19.22	19.46	6,571,097	+0.09(+0.47%)
Jan 27, 2021	19.74	19.80	19.34	19.37	6,632,914	-0.58(-2.93%)
Jan 26, 2021	19.91	20.03	19.73	19.95	5,111,081	+0.16(+0.81%)
Jan 25, 2021	19.83	19.89	19.62	19.79	6,146,737	-0.05(-0.23%)
Jan 22, 2021	19.74	19.91	19.69	19.84	5,440,311	-0.22(-1.11%)
Jan 21, 2021	20.35	20.40	20.00	20.06	4,635,936	-0.29(-1.43%)
Jan 20, 2021	20.19	20.38	20.11	20.35	4,603,435	+0.27(+1.37%)
Jan 19, 2021	20.04	20.26	19.73	20.08	12,558,985	-0.10(-0.51%)
Jan 15, 2021	20.33	20.33	19.89	20.18	10,909,277	-0.19(-0.96%)
Jan 14, 2021	19.88	20.42	19.82	20.37	15,758,793	+0.57(+2.89%)
Jan 13, 2021	19.33	19.83	19.29	19.80	12,899,637	+0.50(+2.61%)
Jan 12, 2021	19.14	19.36	19.02	19.30	5,803,826	+0.27(+1.44%)
Jan 11, 2021	18.89	19.06	18.77	19.02	6,115,347	-0.06(-0.33%)
Jan 08, 2021	19.40	19.45	18.93	19.09	8,230,532	-0.20(-1.04%)
Jan 07, 2021	18.92	19.33	18.69	19.29	10,032,750	+0.41(+2.18%)
Jan 06, 2021	19.20	19.21	18.70	18.88	12,641,598	-0.21(-1.08%)
Jan 05, 2021	18.39	19.14	18.37	19.08	11,631,184	+0.78(+4.29%)

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.