Indicators

Enbridge (NY: ENB )

36.82 +0.04 (+0.10%)

Streaming Delayed Price Updated: 1:59 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	32.31	32.50	31.99	32.29	3,920,918	+0.16(+0.49%)
Jul 28, 2022	32.27	32.27	31.73	32.14	3,935,785	+0.08(+0.25%)
Jul 27, 2022	31.63	32.19	31.49	32.06	4,231,638	+0.56(+1.78%)
Jul 26, 2022	31.64	31.80	31.37	31.50	4,028,837	-0.14(-0.43%)
Jul 25, 2022	31.05	31.65	30.99	31.63	3,623,936	+0.79(+2.56%)
Jul 22, 2022	30.99	31.18	30.68	30.84	2,531,124	-0.04(-0.12%)
Jul 21, 2022	30.53	30.90	30.47	30.88	3,295,375	-0.09(-0.28%)
Jul 20, 2022	30.99	31.03	30.68	30.97	3,062,077	-0.05(-0.16%)
Jul 19, 2022	30.71	31.08	30.67	31.02	4,158,720	+0.50(+1.63%)
Jul 18, 2022	30.32	30.76	30.27	30.52	3,992,291	+0.63(+2.09%)
Jul 15, 2022	29.92	30.03	29.64	29.89	3,432,968	+0.35(+1.19%)
Jul 14, 2022	29.24	29.57	28.78	29.54	5,506,616	-0.39(-1.30%)
Jul 13, 2022	29.76	30.13	29.66	29.93	5,231,267	-0.07(-0.24%)
Jul 12, 2022	29.92	30.16	29.79	30.00	3,048,572	-0.26(-0.85%)
Jul 11, 2022	30.03	30.33	29.86	30.26	3,258,365	-0.06(-0.21%)
Jul 08, 2022	30.28	30.51	30.02	30.33	3,045,878	+0.14(+0.45%)
Jul 07, 2022	30.10	30.29	29.93	30.19	4,037,943	+0.52(+1.74%)
Jul 06, 2022	29.51	29.87	29.05	29.67	4,745,225	-0.12(-0.39%)
Jul 05, 2022	30.19	30.20	29.03	29.79	5,776,729	-0.88(-2.86%)

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.