Indicators

Enbridge (NY: ENB )

37.03 +0.04 (+0.11%)

Streaming Delayed Price Updated: 3:24 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	31.11	31.14	30.67	30.67	4,826,294	-0.41(-1.31%)
Feb 27, 2023	31.11	31.46	31.03	31.08	3,707,260	+0.16(+0.53%)
Feb 24, 2023	30.66	30.94	30.57	30.92	4,233,637	-0.02(-0.08%)
Feb 23, 2023	31.32	31.34	30.74	30.94	6,884,079	+0.04(+0.13%)
Feb 22, 2023	31.09	31.44	30.68	30.90	8,423,016	-0.23(-0.74%)
Feb 21, 2023	31.48	31.66	31.09	31.13	3,562,687	-0.67(-2.11%)
Feb 17, 2023	31.75	31.94	31.47	31.80	4,341,196	-0.21(-0.66%)
Feb 16, 2023	31.88	32.30	31.74	32.01	4,503,617	-0.29(-0.89%)
Feb 15, 2023	32.19	32.38	32.04	32.30	4,934,027	-0.21(-0.65%)
Feb 14, 2023	32.73	32.79	32.26	32.51	6,013,766	+0.34(+1.06%)
Feb 13, 2023	31.92	32.19	31.82	32.17	8,467,365	+0.24(+0.76%)
Feb 10, 2023	31.14	31.97	31.06	31.93	4,698,489	+1.01(+3.26%)
Feb 09, 2023	31.16	31.44	30.83	30.92	4,584,896	-0.18(-0.58%)
Feb 08, 2023	31.79	31.83	30.97	31.10	6,569,135	-0.95(-2.97%)
Feb 07, 2023	31.82	32.23	31.70	32.05	3,404,038	+0.20(+0.64%)
Feb 06, 2023	31.88	32.06	31.57	31.85	3,318,862	-0.06(-0.20%)
Feb 03, 2023	31.78	32.07	31.68	31.91	3,954,367	-0.02(-0.05%)
Feb 02, 2023	32.15	32.26	31.87	31.93	4,358,172	-0.10(-0.32%)

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.