Indicators

Enbridge (NY: ENB )

37.00 +0.01 (+0.03%)

Streaming Delayed Price Updated: 3:48 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	29.98	30.06	29.45	29.47	5,660,195	-0.31(-1.04%)
Sep 28, 2023	29.87	29.95	29.63	29.79	4,303,780	-0.08(-0.27%)
Sep 27, 2023	30.11	30.17	29.53	29.87	9,317,956	-0.05(-0.18%)
Sep 26, 2023	30.42	30.42	29.89	29.92	5,880,584	-0.68(-2.23%)
Sep 25, 2023	30.59	30.68	30.53	30.60	7,950,467	-0.05(-0.17%)
Sep 22, 2023	30.58	30.84	30.44	30.66	5,003,657	+0.20(+0.64%)
Sep 21, 2023	30.96	31.05	30.45	30.46	6,931,489	-0.58(-1.86%)
Sep 20, 2023	30.99	31.48	30.98	31.04	4,323,756	+0.00(+0.00%)
Sep 19, 2023	31.30	31.46	30.85	31.04	5,078,296	-0.06(-0.20%)
Sep 18, 2023	31.33	31.34	30.90	31.10	4,497,807	-0.06(-0.20%)
Sep 15, 2023	31.27	31.40	31.00	31.16	8,536,690	-0.20(-0.65%)
Sep 14, 2023	30.85	31.38	30.73	31.37	9,025,311	+0.89(+2.91%)
Sep 13, 2023	30.50	30.61	30.25	30.48	9,184,874	+0.16(+0.53%)
Sep 12, 2023	30.07	30.33	30.01	30.32	8,716,699	+0.38(+1.28%)
Sep 11, 2023	30.02	30.19	29.92	29.94	5,293,331	+0.15(+0.51%)
Sep 08, 2023	29.69	29.98	29.60	29.79	8,546,163	+0.28(+0.96%)
Sep 07, 2023	29.55	29.69	29.31	29.50	10,156,477	+0.01(+0.03%)
Sep 06, 2023	29.53	29.95	29.22	29.49	40,665,284	-1.85(-5.89%)
Sep 05, 2023	31.57	31.64	31.32	31.34	5,180,273	-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.