Indicators

Enbridge (NY: ENB )

36.78 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	30.59	30.87	30.56	30.74	8,178,769	+0.32(+1.04%)
Jul 28, 2023	30.77	30.86	30.28	30.42	10,925,002	-0.29(-0.95%)
Jul 27, 2023	31.15	31.25	30.66	30.71	5,928,203	-0.49(-1.58%)
Jul 26, 2023	31.06	31.22	30.88	31.20	5,876,235	-0.09(-0.29%)
Jul 25, 2023	31.47	31.50	31.11	31.30	7,240,679	-0.21(-0.66%)
Jul 24, 2023	31.42	31.65	31.30	31.50	6,934,764	+0.27(+0.86%)
Jul 21, 2023	31.15	31.32	31.02	31.24	2,825,045	+0.11(+0.35%)
Jul 20, 2023	30.81	31.14	30.76	31.13	5,027,416	+0.36(+1.17%)
Jul 19, 2023	30.74	30.88	30.68	30.77	2,385,872	+0.18(+0.57%)
Jul 18, 2023	30.48	30.74	30.38	30.59	6,175,268	+0.13(+0.41%)
Jul 17, 2023	30.74	30.80	30.46	30.47	2,690,114	-0.25(-0.82%)
Jul 14, 2023	31.07	31.14	30.71	30.72	2,739,074	-0.46(-1.47%)
Jul 13, 2023	30.90	31.21	30.82	31.18	2,723,069	+0.40(+1.30%)
Jul 12, 2023	30.67	30.85	30.53	30.78	4,343,963	+0.38(+1.26%)
Jul 11, 2023	30.35	30.46	30.23	30.39	3,190,759	+0.18(+0.61%)
Jul 10, 2023	30.39	30.41	30.16	30.21	3,118,219	-0.21(-0.69%)
Jul 07, 2023	30.14	30.58	30.12	30.42	4,329,413	+0.12(+0.39%)
Jul 06, 2023	30.57	30.57	30.13	30.30	4,575,923	-0.43(-1.39%)
Jul 05, 2023	31.14	31.19	30.62	30.73	5,680,249	-0.44(-1.42%)

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.