Indicators

Enbridge (TSX: ENB )

49.47 -0.01 (-0.02%)

Streaming Delayed Price Updated: 11:36 AM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	53.02	53.38	52.80	53.08	7,151,930	-0.05(-0.09%)
Oct 28, 2022	53.14	53.29	52.64	53.13	4,666,633	+0.18(+0.34%)
Oct 27, 2022	52.88	53.34	52.74	52.95	3,634,870	+0.52(+0.99%)
Oct 26, 2022	51.97	52.81	51.91	52.43	12,564,301	+0.54(+1.04%)
Oct 25, 2022	51.51	51.95	51.18	51.89	6,774,442	+0.20(+0.39%)
Oct 24, 2022	51.86	52.28	51.62	51.69	11,227,103	+0.02(+0.04%)
Oct 21, 2022	51.18	51.93	50.96	51.67	5,147,560	+0.47(+0.92%)
Oct 20, 2022	51.49	51.74	50.99	51.20	10,050,776	-0.15(-0.29%)
Oct 19, 2022	51.19	51.53	50.89	51.35	11,072,283	+0.05(+0.10%)
Oct 18, 2022	51.33	51.69	50.72	51.30	4,559,030	+0.46(+0.90%)
Oct 17, 2022	50.39	51.24	50.10	50.84	13,801,928	+0.90(+1.80%)
Oct 14, 2022	51.13	51.41	49.87	49.94	8,042,444	-1.16(-2.27%)
Oct 13, 2022	48.93	51.26	48.88	51.10	10,503,352	+1.84(+3.74%)
Oct 12, 2022	49.50	49.61	49.07	49.26	6,949,880	-0.45(-0.91%)
Oct 11, 2022	50.07	50.36	49.60	49.71	8,043,420	-1.17(-2.30%)
Oct 07, 2022				50.88	0	-0.27(-0.53%)
Oct 06, 2022	52.81	52.85	50.84	51.15	6,320,293	-1.87(-3.53%)
Oct 05, 2022	53.34	53.58	52.57	53.02	5,031,178	-0.24(-0.45%)
Oct 04, 2022	53.18	53.74	52.99	53.26	4,164,983	+0.77(+1.47%)

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.