Indicators

Enbridge (NY: ENB )

36.85 +0.10 (+0.27%)

Streaming Delayed Price Updated: 3:52 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	24.05	24.11	23.85	23.89	9,879,575	-0.11(-0.44%)
May 27, 2021	23.99	24.12	23.91	24.00	7,082,964	+0.04(+0.16%)
May 26, 2021	23.89	24.03	23.84	23.96	5,130,475	+0.09(+0.36%)
May 25, 2021	24.11	24.17	23.86	23.87	4,853,658	-0.28(-1.16%)
May 24, 2021	24.06	24.22	23.97	24.15	3,813,581	+0.18(+0.75%)
May 21, 2021	24.10	24.16	23.84	23.97	4,436,073	+0.01(+0.05%)
May 20, 2021	23.65	24.03	23.52	23.96	6,473,958	+0.39(+1.66%)
May 19, 2021	23.94	23.95	23.49	23.57	11,670,125	-0.56(-2.32%)
May 18, 2021	24.13	24.21	23.90	24.13	11,952,919	+0.05(+0.21%)
May 17, 2021	24.16	24.29	23.99	24.08	10,719,480	-0.11(-0.44%)
May 14, 2021	24.07	24.35	24.03	24.18	8,781,639	+0.35(+1.46%)
May 13, 2021	24.05	24.23	23.66	23.84	14,340,222	+0.05(+0.22%)
May 12, 2021	23.59	24.14	23.59	23.78	9,613,936	-0.02(-0.08%)
May 11, 2021	23.72	23.95	23.63	23.80	8,505,489	-0.11(-0.47%)
May 10, 2021	23.81	24.10	23.75	23.91	13,851,940	+0.23(+0.98%)
May 07, 2021	23.53	23.71	23.01	23.68	8,756,927	-0.08(-0.33%)
May 06, 2021	23.87	23.94	23.62	23.76	5,437,007	-0.09(-0.38%)
May 05, 2021	23.65	23.90	23.38	23.85	10,843,892	+0.57(+2.46%)
May 04, 2021	23.23	23.29	23.11	23.28	5,063,902	+0.13(+0.54%)

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.