Indicators

Enbridge (TSX: ENB )

50.04 -0.02 (-0.04%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	57.01	57.10	55.92	56.06	14,172,892	-1.04(-1.82%)
Apr 28, 2022	56.59	57.43	56.42	57.10	11,779,941	+0.94(+1.67%)
Apr 27, 2022	56.31	56.55	55.75	56.16	5,545,652	+0.08(+0.14%)
Apr 26, 2022	56.34	56.69	56.01	56.08	9,304,355	-0.10(-0.18%)
Apr 25, 2022	56.00	56.51	55.16	56.18	17,132,084	-0.89(-1.56%)
Apr 22, 2022	58.22	58.42	56.95	57.07	9,649,160	-1.22(-2.09%)
Apr 21, 2022	58.62	59.09	58.24	58.29	5,717,288	-0.25(-0.43%)
Apr 20, 2022	58.33	58.74	58.10	58.54	6,009,442	-0.03(-0.05%)
Apr 19, 2022	58.33	58.70	58.15	58.57	4,901,291	+0.28(+0.48%)
Apr 18, 2022	58.36	58.52	58.10	58.29	9,585,741	+0.02(+0.03%)
Apr 14, 2022				58.27	0	+0.00(+0.00%)
Apr 13, 2022	58.72	58.84	58.13	58.27	4,120,970	-0.05(-0.09%)
Apr 12, 2022	58.41	58.78	58.14	58.32	7,063,716	+0.01(+0.02%)
Apr 11, 2022	58.82	58.83	58.03	58.31	3,930,484	-0.40(-0.68%)
Apr 08, 2022	58.32	58.97	58.25	58.71	4,924,306	+0.58(+1.00%)
Apr 07, 2022	58.41	58.60	57.40	58.13	5,687,352	-0.22(-0.38%)
Apr 06, 2022	58.05	58.56	57.96	58.35	2,795,797	+0.23(+0.40%)
Apr 05, 2022	58.20	58.82	58.10	58.12	3,460,993	-0.13(-0.22%)
Apr 04, 2022	58.19	58.45	57.91	58.25	7,960,667	+0.17(+0.29%)

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.