Indicators

Enbridge (NY: ENB )

37.83 +0.03 (+0.08%)

Official Closing Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	28.22	28.90		28.80	6,482,208	+0.53(+1.88%)
Jan 28, 2022	27.96	28.29	27.90	28.27	5,360,979	+0.20(+0.73%)
Jan 27, 2022	28.33	28.50	27.89	28.06	7,156,536	-0.05(-0.17%)
Jan 26, 2022	28.24	28.50	27.97	28.11	8,180,208	+0.16(+0.59%)
Jan 25, 2022	27.25	27.98	27.21	27.94	9,152,778	+0.54(+1.96%)
Jan 24, 2022	27.11	27.48	26.59	27.41	15,266,577	-0.40(-1.42%)
Jan 21, 2022	28.27	28.34	27.53	27.80	15,760,895	-0.65(-2.30%)
Jan 20, 2022	28.61	28.77	28.45	28.46	10,933,213	-0.25(-0.85%)
Jan 19, 2022	28.80	28.82	28.33	28.70	10,493,775	-0.03(-0.10%)
Jan 18, 2022	28.55	28.78	28.40	28.73	10,655,396	+0.35(+1.22%)
Jan 14, 2022				28.38	0	-0.06(-0.22%)
Jan 13, 2022	28.48	28.67	28.39	28.44	6,102,437	+0.04(+0.14%)
Jan 12, 2022	28.27	28.41	28.14	28.40	6,420,219	+0.24(+0.85%)
Jan 11, 2022	27.93	28.17	27.73	28.16	5,154,527	+0.41(+1.47%)
Jan 10, 2022	27.64	27.76	27.42	27.75	6,200,034	+0.11(+0.39%)
Jan 07, 2022	27.05	27.69	26.84	27.65	9,321,099	+0.38(+1.40%)
Jan 06, 2022	26.83	27.27	26.74	27.26	8,547,798	+0.45(+1.68%)
Jan 05, 2022	26.71	27.14	26.68	26.81	7,025,537	+0.27(+1.00%)
Jan 04, 2022	26.97	27.03	26.52	26.55	5,934,507	-0.18(-0.66%)

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.