Indicators

Enbridge (NY: ENB )

36.75 -0.01 (-0.03%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	19.36	19.50	19.12	19.23	6,581,107	-0.23(-1.18%)
Jan 28, 2021	19.40	19.58	19.22	19.46	6,570,401	+0.09(+0.47%)
Jan 27, 2021	19.74	19.80	19.35	19.37	6,632,211	-0.58(-2.93%)
Jan 26, 2021	19.91	20.03	19.73	19.95	5,110,539	+0.16(+0.81%)
Jan 25, 2021	19.83	19.89	19.63	19.79	6,146,085	-0.05(-0.23%)
Jan 22, 2021	19.74	19.91	19.70	19.84	5,439,734	-0.22(-1.11%)
Jan 21, 2021	20.35	20.41	20.00	20.06	4,635,444	-0.29(-1.43%)
Jan 20, 2021	20.19	20.39	20.11	20.35	4,602,947	+0.27(+1.37%)
Jan 19, 2021	20.04	20.26	19.74	20.08	12,557,653	-0.10(-0.51%)
Jan 15, 2021	20.34	20.34	19.89	20.18	10,908,121	-0.19(-0.96%)
Jan 14, 2021	19.88	20.42	19.82	20.38	15,757,123	+0.57(+2.89%)
Jan 13, 2021	19.34	19.83	19.29	19.80	12,898,269	+0.50(+2.61%)
Jan 12, 2021	19.15	19.36	19.03	19.30	5,803,211	+0.27(+1.44%)
Jan 11, 2021	18.89	19.07	18.77	19.03	6,114,699	-0.06(-0.33%)
Jan 08, 2021	19.40	19.46	18.93	19.09	8,229,659	-0.20(-1.04%)
Jan 07, 2021	18.92	19.34	18.69	19.29	10,031,687	+0.41(+2.18%)
Jan 06, 2021	19.20	19.21	18.71	18.88	12,640,258	-0.21(-1.08%)
Jan 05, 2021	18.40	19.15	18.37	19.08	11,629,951	+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.