Indicators

Enbridge (TSX: ENB )

49.21 -0.27 (-0.55%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	43.91	44.00	42.98	42.98	10,356,999	-1.18(-2.67%)
Feb 25, 2021	44.69	44.90	43.98	44.16	7,856,611	-0.54(-1.21%)
Feb 24, 2021	44.80	45.10	44.38	44.70	7,091,052	-0.10(-0.22%)
Feb 23, 2021	44.40	44.85	43.73	44.80	7,412,875	+0.56(+1.27%)
Feb 22, 2021	43.85	44.49	43.64	44.24	17,676,376	+0.54(+1.24%)
Feb 19, 2021	43.60	43.79	43.35	43.70	14,868,684	-0.01(-0.02%)
Feb 18, 2021	43.70	43.92	43.31	43.71	10,381,094	-0.10(-0.23%)
Feb 17, 2021	44.20	44.48	43.70	43.81	14,506,753	-0.30(-0.68%)
Feb 16, 2021	44.12	44.60	44.02	44.11	25,274,692	+0.10(+0.23%)
Feb 12, 2021		44.01	44.01	44.01	0	-0.55(-1.23%)
Feb 11, 2021	45.00	45.01	44.15	44.56	21,964,262	-1.28(-2.79%)
Feb 10, 2021	45.62	45.84	45.45	45.84	28,177,340	+0.46(+1.01%)
Feb 09, 2021	45.72	45.72	45.09	45.38	10,246,480	-0.23(-0.50%)
Feb 08, 2021	45.09	45.79	45.06	45.61	31,432,706	+0.70(+1.56%)
Feb 05, 2021	45.42	45.42	44.74	44.91	15,587,123	-0.37(-0.82%)
Feb 04, 2021	44.74	45.28	44.33	45.28	22,638,440	+0.62(+1.39%)
Feb 03, 2021	44.25	44.70	44.00	44.66	10,129,395	+0.52(+1.18%)
Feb 02, 2021	44.00	44.36	43.79	44.14	8,125,637	+0.62(+1.42%)

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.