Indicators

Enbridge (NY: ENB )

35.45 -0.09 (-0.25%)

Streaming Delayed Price Updated: 11:43 AM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	30.72	30.81	30.18	30.21	5,523,291	-0.32(-1.04%)
Sep 28, 2023	30.61	30.69	30.37	30.52	4,199,684	-0.08(-0.27%)
Sep 27, 2023	30.85	30.91	30.26	30.61	9,092,581	-0.05(-0.18%)
Sep 26, 2023	31.17	31.18	30.63	30.66	5,738,349	-0.70(-2.23%)
Sep 25, 2023	31.35	31.44	31.28	31.36	7,758,167	-0.05(-0.17%)
Sep 22, 2023	31.34	31.61	31.20	31.42	4,882,633	+0.20(+0.64%)
Sep 21, 2023	31.73	31.82	31.21	31.22	6,763,836	-0.59(-1.86%)
Sep 20, 2023	31.76	32.26	31.74	31.81	4,219,176	+0.00(+0.00%)
Sep 19, 2023	32.08	32.24	31.61	31.81	4,955,467	-0.06(-0.20%)
Sep 18, 2023	32.11	32.12	31.67	31.87	4,389,018	-0.06(-0.20%)
Sep 15, 2023	32.04	32.18	31.77	31.93	8,330,211	-0.21(-0.65%)
Sep 14, 2023	31.62	32.16	31.49	32.14	8,807,014	+0.91(+2.91%)
Sep 13, 2023	31.26	31.37	31.00	31.23	8,962,717	+0.16(+0.53%)
Sep 12, 2023	30.81	31.08	30.75	31.07	8,505,866	+0.39(+1.28%)
Sep 11, 2023	30.76	30.94	30.66	30.68	5,165,300	+0.15(+0.51%)
Sep 08, 2023	30.42	30.72	30.33	30.52	8,339,455	+0.29(+0.96%)
Sep 07, 2023	30.29	30.42	30.03	30.23	9,910,821	+0.01(+0.03%)
Sep 06, 2023	30.26	30.69	29.94	30.22	39,681,708	-1.89(-5.89%)
Sep 05, 2023	32.35	32.43	32.10	32.12	5,054,977	-0.20(-0.62%)

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.