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 (%)
Aug 31, 2020	42.65	42.66	41.73	41.73	6,296,190	-0.92(-2.16%)
Aug 28, 2020	42.59	42.80	42.36	42.65	4,145,593	+0.08(+0.19%)
Aug 27, 2020	42.48	42.83	42.27	42.57	3,989,671	+0.28(+0.66%)
Aug 26, 2020	43.01	43.01	42.21	42.29	3,095,484	-0.75(-1.74%)
Aug 25, 2020	43.39	43.52	42.78	43.04	4,705,950	-0.32(-0.74%)
Aug 24, 2020	43.36	43.57	43.09	43.36	5,561,268	+0.12(+0.28%)
Aug 21, 2020	43.22	43.34	42.97	43.24	3,309,080	+0.02(+0.05%)
Aug 20, 2020	43.29	43.47	42.87	43.22	5,894,260	-0.10(-0.23%)
Aug 19, 2020	43.46	43.67	43.27	43.32	10,100,617	-0.09(-0.21%)
Aug 18, 2020	43.40	43.84	43.27	43.41	6,171,273	-0.01(-0.02%)
Aug 17, 2020	43.59	43.64	43.21	43.42	15,516,928	-0.11(-0.25%)
Aug 14, 2020	43.29	43.98	43.26	43.53	10,910,008	+0.10(+0.23%)
Aug 13, 2020	44.32	44.32	43.25	43.43	8,129,965	-1.66(-3.68%)
Aug 12, 2020	44.89	45.35	44.89	45.09	8,653,212	+0.43(+0.96%)
Aug 11, 2020	44.95	45.28	44.60	44.66	6,960,427	-0.15(-0.33%)
Aug 10, 2020	44.32	44.81	44.23	44.81	12,676,910	+0.64(+1.45%)
Aug 07, 2020	43.99	44.23	43.67	44.17	9,665,435	+0.15(+0.34%)
Aug 06, 2020	43.61	44.11	43.49	44.02	13,105,417	+0.37(+0.85%)
Aug 05, 2020	44.20	44.27	43.37	43.65	8,447,532	-0.30(-0.68%)

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.