Indicators

Enbridge (NY: ENB )

37.06 +0.07 (+0.20%)

Streaming Delayed Price Updated: 2:23 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	31.87	32.23	31.78	32.23	4,321,064	+0.35(+1.09%)
Jan 30, 2023	32.09	32.19	31.86	31.88	2,867,541	-0.24(-0.76%)
Jan 27, 2023	31.97	32.29	31.88	32.12	3,760,496	+0.15(+0.47%)
Jan 26, 2023	32.12	32.16	31.80	31.97	3,371,891	+0.14(+0.44%)
Jan 25, 2023	32.42	32.52	31.70	31.83	5,175,968	-0.83(-2.55%)
Jan 24, 2023	32.92	32.92	32.36	32.67	5,447,249	-0.28(-0.84%)
Jan 23, 2023	33.03	33.08	32.75	32.94	2,735,039	+0.02(+0.05%)
Jan 20, 2023	32.59	32.96	32.31	32.93	3,186,302	+0.38(+1.16%)
Jan 19, 2023	32.28	32.67	32.25	32.55	2,406,783	+0.15(+0.46%)
Jan 18, 2023	32.89	33.12	32.36	32.40	2,821,590	-0.39(-1.18%)
Jan 17, 2023	32.73	32.90	32.69	32.78	2,999,819	-0.06(-0.19%)
Jan 13, 2023	32.84	33.06	32.67	32.85	3,827,553	-0.13(-0.38%)
Jan 12, 2023	32.71	33.04	32.49	32.97	3,322,045	+0.48(+1.48%)
Jan 11, 2023	32.38	32.56	32.21	32.49	2,379,579	+0.26(+0.81%)
Jan 10, 2023	32.38	32.38	31.97	32.23	2,808,984	-0.02(-0.05%)
Jan 09, 2023	32.19	32.36	32.14	32.25	3,047,714	+0.38(+1.18%)
Jan 06, 2023	31.42	31.98	31.33	31.87	4,474,459	+0.72(+2.30%)
Jan 05, 2023	31.16	31.31	30.89	31.16	2,900,862	-0.13(-0.40%)
Jan 04, 2023	30.80	31.49	30.80	31.28	5,214,957	+0.58(+1.90%)

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.