Indicators

Enbridge (NY: ENB )

35.59 +0.05 (+0.14%)

Official Closing Price Updated: 4:10 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	20.21	20.35	19.96	20.08	6,304,659	-0.24(-1.18%)
Jan 28, 2021	20.25	20.43	20.06	20.31	6,294,402	+0.10(+0.47%)
Jan 27, 2021	20.61	20.67	20.19	20.22	6,353,616	-0.61(-2.93%)
Jan 26, 2021	20.78	20.91	20.60	20.83	4,895,864	+0.17(+0.81%)
Jan 25, 2021	20.70	20.76	20.49	20.66	5,887,911	-0.05(-0.23%)
Jan 22, 2021	20.61	20.79	20.56	20.71	5,211,231	-0.23(-1.11%)
Jan 21, 2021	21.25	21.30	20.88	20.94	4,440,726	-0.30(-1.43%)
Jan 20, 2021	21.07	21.28	20.99	21.25	4,409,594	+0.29(+1.37%)
Jan 19, 2021	20.92	21.15	20.60	20.96	12,030,152	-0.11(-0.51%)
Jan 15, 2021	21.23	21.23	20.76	21.07	10,449,910	-0.20(-0.95%)
Jan 14, 2021	20.75	21.32	20.69	21.27	15,095,223	+0.60(+2.89%)
Jan 13, 2021	20.18	20.70	20.14	20.67	12,356,460	+0.53(+2.61%)
Jan 12, 2021	19.99	20.21	19.86	20.15	5,559,439	+0.29(+1.44%)
Jan 11, 2021	19.72	19.90	19.59	19.86	5,857,843	-0.07(-0.33%)
Jan 08, 2021	20.25	20.31	19.76	19.93	7,883,961	-0.21(-1.04%)
Jan 07, 2021	19.75	20.18	19.51	20.14	9,610,292	+0.43(+2.18%)
Jan 06, 2021	20.05	20.06	19.53	19.70	12,109,286	-0.21(-1.08%)
Jan 05, 2021	19.20	19.99	19.17	19.92	11,141,419	+0.82(+4.29%)

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.