Indicators

Enbridge (TSX: ENB )

49.32 -0.16 (-0.32%)

Streaming Delayed Price Updated: 2:08 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	49.01	50.26	47.71	49.96	15,987,384	-0.88(-1.73%)
Feb 27, 2020	51.00	51.13	49.53	50.84	6,074,715	-1.35(-2.59%)
Feb 26, 2020	52.14	53.16	51.98	52.19	9,977,361	-0.85(-1.60%)
Feb 25, 2020	54.21	54.65	52.74	53.04	9,469,615	-1.18(-2.18%)
Feb 24, 2020	53.71	54.41	53.18	54.22	9,241,815	-1.09(-1.97%)
Feb 21, 2020	55.04	55.61	54.97	55.31	4,333,523	-0.10(-0.18%)
Feb 20, 2020	55.52	55.70	55.16	55.41	4,811,867	-0.13(-0.23%)
Feb 19, 2020	55.09	55.62	54.98	55.54	4,092,185	+0.60(+1.09%)
Feb 18, 2020	55.25	55.73	54.72	54.94	9,853,637	-1.09(-1.95%)
Feb 14, 2020		56.03	56.03	56.03	0	+0.28(+0.50%)
Feb 13, 2020	56.04	56.30	55.66	55.75	14,582,559	-1.38(-2.42%)
Feb 12, 2020	57.09	57.13	56.64	57.13	4,906,749	+0.24(+0.42%)
Feb 11, 2020	56.89	57.32	56.76	56.89	5,028,348	+0.15(+0.26%)
Feb 10, 2020	56.09	56.74	56.09	56.74	8,359,601	+0.61(+1.09%)
Feb 07, 2020	55.85	56.67	55.76	56.13	6,624,992	+0.15(+0.27%)
Feb 06, 2020	55.69	56.10	55.54	55.98	10,628,837	+0.40(+0.72%)
Feb 05, 2020	55.30	55.63	55.14	55.58	8,269,711	+0.80(+1.46%)
Feb 04, 2020	55.00	55.64	54.61	54.78	5,967,311	+0.19(+0.35%)

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.