Indicators

Enbridge (NY: ENB )

36.74 +0.07 (+0.20%)

Streaming Delayed Price Updated: 2:38 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	32.90	33.35	32.84	33.30	2,735,420	+0.38(+1.14%)
Apr 27, 2023	32.75	33.20	32.75	32.93	4,151,028	+0.16(+0.49%)
Apr 26, 2023	32.88	32.97	32.63	32.77	3,576,658	-0.10(-0.31%)
Apr 25, 2023	32.85	33.25	32.85	32.87	3,181,615	-0.15(-0.46%)
Apr 24, 2023	32.93	33.09	32.76	33.02	4,506,371	+0.09(+0.28%)
Apr 21, 2023	33.02	33.08	32.80	32.93	2,286,207	-0.05(-0.15%)
Apr 20, 2023	33.09	33.21	32.89	32.98	2,329,774	-0.33(-0.98%)
Apr 19, 2023	33.30	33.43	33.22	33.30	1,959,042	-0.16(-0.48%)
Apr 18, 2023	33.58	33.71	33.35	33.46	1,893,224	-0.08(-0.25%)
Apr 17, 2023	33.53	33.57	33.33	33.55	2,797,809	+0.01(+0.03%)
Apr 14, 2023	33.51	33.68	33.41	33.54	2,077,783	+0.00(+0.00%)
Apr 13, 2023	33.28	33.66	33.21	33.54	2,280,378	+0.28(+0.86%)
Apr 12, 2023	33.25	33.57	33.20	33.25	3,970,094	+0.08(+0.23%)
Apr 11, 2023	32.75	33.20	32.66	33.18	3,070,479	+0.45(+1.38%)
Apr 10, 2023	32.60	32.75	32.41	32.73	3,512,423	+0.08(+0.23%)
Apr 06, 2023	32.94	32.94	32.60	32.65	2,213,342	-0.23(-0.69%)
Apr 05, 2023	32.64	32.94	32.56	32.88	2,628,211	+0.30(+0.93%)
Apr 04, 2023	32.71	32.78	32.27	32.58	2,926,625	-0.10(-0.31%)

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.