Indicators

Enbridge (NY: ENB )

36.61 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	32.30	32.49	31.99	32.29	3,921,643	+0.16(+0.49%)
Jul 28, 2022	32.27	32.27	31.73	32.13	3,936,513	+0.08(+0.25%)
Jul 27, 2022	31.62	32.18	31.48	32.05	4,232,420	+0.56(+1.78%)
Jul 26, 2022	31.63	31.79	31.37	31.49	4,029,582	-0.14(-0.43%)
Jul 25, 2022	31.05	31.64	30.99	31.63	3,624,606	+0.79(+2.56%)
Jul 22, 2022	30.99	31.17	30.68	30.84	2,531,592	-0.04(-0.12%)
Jul 21, 2022	30.52	30.89	30.46	30.87	3,295,984	-0.09(-0.28%)
Jul 20, 2022	30.99	31.03	30.68	30.96	3,062,643	-0.05(-0.16%)
Jul 19, 2022	30.70	31.08	30.66	31.01	4,159,489	+0.50(+1.62%)
Jul 18, 2022	30.31	30.75	30.27	30.51	3,993,029	+0.63(+2.09%)
Jul 15, 2022	29.92	30.03	29.63	29.89	3,433,603	+0.35(+1.19%)
Jul 14, 2022	29.23	29.57	28.77	29.54	5,507,634	-0.39(-1.30%)
Jul 13, 2022	29.76	30.12	29.66	29.92	5,232,234	-0.07(-0.24%)
Jul 12, 2022	29.92	30.15	29.78	30.00	3,049,136	-0.26(-0.86%)
Jul 11, 2022	30.03	30.32	29.86	30.26	3,258,968	-0.06(-0.21%)
Jul 08, 2022	30.28	30.51	30.01	30.32	3,046,441	+0.14(+0.45%)
Jul 07, 2022	30.10	30.29	29.92	30.18	4,038,689	+0.52(+1.74%)
Jul 06, 2022	29.50	29.87	29.05	29.67	4,746,102	-0.11(-0.39%)
Jul 05, 2022	30.18	30.20	29.03	29.78	5,777,797	-0.88(-2.86%)

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.