Indicators

Enbridge (NY: ENB )

36.84 +0.05 (+0.15%)

Streaming Delayed Price Updated: 10:15 AM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	31.01	31.11	30.17	30.26	6,394,312	-0.67(-2.17%)
Apr 28, 2022	30.57	31.11	30.43	30.93	4,870,853	+0.55(+1.80%)
Apr 27, 2022	30.47	30.62	30.12	30.38	4,609,062	+0.04(+0.14%)
Apr 26, 2022	30.54	30.74	30.32	30.34	5,042,329	-0.27(-0.88%)
Apr 25, 2022	30.51	30.81	29.94	30.61	7,755,954	-0.49(-1.58%)
Apr 22, 2022	31.91	32.05	31.04	31.11	5,589,115	-1.01(-3.13%)
Apr 21, 2022	32.55	32.74	32.09	32.11	4,318,337	-0.36(-1.11%)
Apr 20, 2022	32.31	32.62	32.21	32.47	4,003,875	+0.28(+0.88%)
Apr 19, 2022	32.01	32.27	31.91	32.19	3,216,140	+0.16(+0.50%)
Apr 18, 2022	32.12	32.18	31.92	32.03	3,909,643	-0.02(-0.06%)
Apr 14, 2022	32.10	32.29	31.97	32.05	3,616,429	-0.11(-0.34%)
Apr 13, 2022	32.10	32.24	31.92	32.16	4,664,742	+0.17(+0.54%)
Apr 12, 2022	32.15	32.35	31.97	31.99	3,849,215	+0.02(+0.07%)
Apr 11, 2022	32.31	32.35	31.84	31.96	4,833,449	-0.42(-1.31%)
Apr 08, 2022	32.01	32.51	32.01	32.39	4,899,923	+0.40(+1.24%)
Apr 07, 2022	32.27	32.30	31.60	31.99	6,839,623	-0.28(-0.86%)
Apr 06, 2022	32.33	32.49	32.12	32.27	4,558,477	+0.02(+0.06%)
Apr 05, 2022	32.45	32.88	32.24	32.25	3,866,164	-0.08(-0.26%)
Apr 04, 2022	32.28	32.46	32.16	32.33	3,687,639	+0.16(+0.50%)

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.