Indicators

Enbridge (NY: ENB )

36.72 -0.06 (-0.16%)

Streaming Delayed Price Updated: 10:41 AM EDT, May 22, 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	31.63	4,401,905	+0.34(+1.09%)
Jan 30, 2023	31.50	31.60	31.28	31.29	2,921,189	-0.24(-0.76%)
Jan 27, 2023	31.38	31.70	31.29	31.53	3,830,849	+0.15(+0.47%)
Jan 26, 2023	31.53	31.57	31.22	31.39	3,434,974	+0.14(+0.44%)
Jan 25, 2023	31.83	31.93	31.12	31.25	5,272,803	-0.82(-2.55%)
Jan 24, 2023	32.31	32.31	31.77	32.07	5,549,160	-0.27(-0.84%)
Jan 23, 2023	32.42	32.48	32.15	32.34	2,786,207	+0.02(+0.05%)
Jan 20, 2023	31.99	32.36	31.71	32.32	3,245,914	+0.37(+1.16%)
Jan 19, 2023	31.69	32.07	31.66	31.95	2,451,811	+0.15(+0.46%)
Jan 18, 2023	32.29	32.51	31.77	31.80	2,874,378	-0.38(-1.18%)
Jan 17, 2023	32.13	32.30	32.09	32.18	3,055,942	-0.06(-0.19%)
Jan 13, 2023	32.24	32.46	32.07	32.24	3,899,161	-0.12(-0.38%)
Jan 12, 2023	32.10	32.43	31.89	32.37	3,384,195	+0.47(+1.48%)
Jan 11, 2023	31.78	31.97	31.62	31.90	2,424,097	+0.25(+0.81%)
Jan 10, 2023	31.78	31.78	31.38	31.64	2,861,535	-0.02(-0.05%)
Jan 09, 2023	31.60	31.77	31.55	31.66	3,104,732	+0.37(+1.18%)
Jan 06, 2023	30.84	31.39	30.75	31.29	4,558,170	+0.70(+2.30%)
Jan 05, 2023	30.59	30.73	30.32	30.58	2,955,133	-0.12(-0.40%)
Jan 04, 2023	30.24	30.91	30.24	30.71	5,312,521	+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.