Indicators

Enbridge (NY: ENB )

35.59 +0.05 (+0.14%)

Official Closing Price Updated: 4:10 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	28.92	29.61		29.51	6,325,422	+0.54(+1.88%)
Jan 28, 2022	28.65	28.99	28.59	28.97	5,231,312	+0.21(+0.73%)
Jan 27, 2022	29.04	29.21	28.58	28.76	6,983,440	-0.05(-0.17%)
Jan 26, 2022	28.94	29.21	28.66	28.80	7,982,352	+0.17(+0.58%)
Jan 25, 2022	27.93	28.67	27.88	28.64	8,931,399	+0.55(+1.96%)
Jan 24, 2022	27.78	28.16	27.25	28.09	14,897,322	-0.40(-1.42%)
Jan 21, 2022	28.97	29.04	28.21	28.49	15,379,685	-0.67(-2.30%)
Jan 20, 2022	29.32	29.49	29.15	29.16	10,668,770	-0.25(-0.85%)
Jan 19, 2022	29.51	29.53	29.04	29.41	10,239,960	-0.03(-0.09%)
Jan 18, 2022	29.26	29.49	29.11	29.44	10,397,672	+0.36(+1.22%)
Jan 14, 2022				29.08	0	-0.06(-0.22%)
Jan 13, 2022	29.18	29.38	29.09	29.15	5,954,836	+0.04(+0.14%)
Jan 12, 2022	28.97	29.11	28.84	29.11	6,264,933	+0.24(+0.85%)
Jan 11, 2022	28.62	28.87	28.42	28.86	5,029,854	+0.42(+1.47%)
Jan 10, 2022	28.32	28.45	28.10	28.44	6,050,073	+0.11(+0.39%)
Jan 07, 2022	27.72	28.37	27.51	28.33	9,095,648	+0.39(+1.40%)
Jan 06, 2022	27.50	27.95	27.40	27.94	8,341,051	+0.46(+1.68%)
Jan 05, 2022	27.37	27.81	27.35	27.48	6,855,610	+0.27(+1.00%)
Jan 04, 2022	27.64	27.70	27.18	27.21	5,790,968	-0.18(-0.66%)

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.