Indicators

Enbridge (NY: ENB )

37.11 +0.12 (+0.32%)

Streaming Delayed Price Updated: 3:02 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	24.50	24.56	24.29	24.33	9,699,930	-0.11(-0.44%)
May 27, 2021	24.44	24.56	24.35	24.44	6,954,171	+0.04(+0.16%)
May 26, 2021	24.33	24.47	24.28	24.40	5,037,185	+0.09(+0.36%)
May 25, 2021	24.56	24.61	24.30	24.32	4,765,402	-0.28(-1.16%)
May 24, 2021	24.51	24.67	24.42	24.60	3,744,236	+0.18(+0.75%)
May 21, 2021	24.54	24.61	24.28	24.42	4,355,410	+0.01(+0.05%)
May 20, 2021	24.09	24.48	23.96	24.40	6,356,239	+0.40(+1.66%)
May 19, 2021	24.38	24.39	23.93	24.01	11,457,921	-0.57(-2.32%)
May 18, 2021	24.57	24.66	24.34	24.57	11,735,573	+0.05(+0.21%)
May 17, 2021	24.61	24.74	24.44	24.52	10,524,562	-0.11(-0.44%)
May 14, 2021	24.51	24.80	24.48	24.63	8,621,958	+0.35(+1.46%)
May 13, 2021	24.49	24.68	24.10	24.28	14,079,467	+0.05(+0.22%)
May 12, 2021	24.03	24.58	24.02	24.22	9,439,121	-0.02(-0.08%)
May 11, 2021	24.16	24.40	24.07	24.24	8,350,829	-0.12(-0.47%)
May 10, 2021	24.25	24.54	24.19	24.36	13,600,063	+0.24(+0.98%)
May 07, 2021	23.97	24.15	23.44	24.12	8,597,695	-0.08(-0.33%)
May 06, 2021	24.31	24.39	24.05	24.20	5,338,143	-0.09(-0.38%)
May 05, 2021	24.09	24.35	23.82	24.29	10,646,711	+0.58(+2.46%)
May 04, 2021	23.66	23.73	23.54	23.71	4,971,822	+0.13(+0.54%)

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.