Indicators

Enbridge (NY: ENB )

33.69 +0.36 (+1.08%)

Streaming Delayed Price Updated: 2:24 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	32.66	33.03	32.57	33.02	4,216,550	+0.35(+1.09%)
Jan 30, 2023	32.89	32.99	32.65	32.67	2,798,184	-0.25(-0.76%)
Jan 27, 2023	32.76	33.09	32.67	32.92	3,669,540	+0.15(+0.47%)
Jan 26, 2023	32.91	32.96	32.59	32.77	3,290,334	+0.15(+0.44%)
Jan 25, 2023	33.23	33.33	32.48	32.62	5,050,776	-0.85(-2.55%)
Jan 24, 2023	33.73	33.73	33.16	33.48	5,315,496	-0.28(-0.84%)
Jan 23, 2023	33.85	33.90	33.56	33.76	2,668,886	+0.02(+0.05%)
Jan 20, 2023	33.40	33.78	33.11	33.74	3,109,235	+0.39(+1.16%)
Jan 19, 2023	33.08	33.48	33.05	33.35	2,348,570	+0.15(+0.46%)
Jan 18, 2023	33.71	33.94	33.17	33.20	2,753,343	-0.40(-1.18%)
Jan 17, 2023	33.54	33.72	33.50	33.60	2,927,262	-0.06(-0.19%)
Jan 13, 2023	33.65	33.88	33.48	33.66	3,734,976	-0.13(-0.38%)
Jan 12, 2023	33.52	33.85	33.29	33.79	3,241,694	+0.49(+1.48%)
Jan 11, 2023	33.18	33.37	33.01	33.30	2,322,024	+0.27(+0.81%)
Jan 10, 2023	33.18	33.18	32.76	33.03	2,741,043	-0.02(-0.05%)
Jan 09, 2023	32.98	33.16	32.94	33.05	2,973,998	+0.39(+1.18%)
Jan 06, 2023	32.19	32.77	32.11	32.66	4,366,235	+0.73(+2.30%)
Jan 05, 2023	31.94	32.09	31.65	31.93	2,830,699	-0.13(-0.40%)
Jan 04, 2023	31.57	32.27	31.57	32.06	5,088,822	+0.60(+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.