Indicators

Enbridge (TSX: ENB )

49.48 UNCHANGED

Streaming Delayed Price Updated: 1:16 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	53.00	53.87		53.74	12,149,630	+0.74(+1.40%)
Jan 28, 2022	52.43	53.00	52.25	53.00	4,645,968	+0.49(+0.93%)
Jan 27, 2022	52.74	52.93	52.17	52.51	8,443,690	+0.21(+0.40%)
Jan 26, 2022	52.00	52.70	51.81	52.30	7,912,179	+0.56(+1.08%)
Jan 25, 2022	50.62	51.81	50.50	51.74	10,999,228	+0.87(+1.71%)
Jan 24, 2022	50.11	50.97	49.53	50.87	19,497,294	-0.48(-0.93%)
Jan 21, 2022	51.94	52.10	50.83	51.35	10,111,431	-0.93(-1.78%)
Jan 20, 2022	52.40	52.61	52.26	52.28	6,726,848	-0.44(-0.83%)
Jan 19, 2022	52.83	52.83	52.01	52.72	9,829,891	-0.06(-0.11%)
Jan 18, 2022	52.46	52.83	52.23	52.78	7,125,527	+0.17(+0.32%)
Jan 17, 2022	52.29	52.75	52.25	52.61	1,785,216	+0.31(+0.59%)
Jan 14, 2022	52.27	52.35	51.83	52.30	9,959,496	+0.11(+0.21%)
Jan 13, 2022	52.12	52.53	51.95	52.19	4,126,245	+0.07(+0.13%)
Jan 12, 2022	52.00	52.14	51.66	52.12	9,803,703	+0.15(+0.29%)
Jan 11, 2022	51.81	52.00	51.52	51.97	6,883,124	+0.34(+0.66%)
Jan 10, 2022	51.48	51.64	51.06	51.63	7,891,632	+0.35(+0.68%)
Jan 07, 2022	50.50	51.36	50.11	51.28	4,033,294	+0.37(+0.73%)
Jan 06, 2022	50.17	50.95	50.15	50.91	6,799,198	+0.68(+1.35%)
Jan 05, 2022	50.00	50.58	49.80	50.23	9,416,837	+0.69(+1.39%)

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.