Indicators

Enbridge (NY: ENB )

36.75 -0.01 (-0.03%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	31.02	31.11	30.18	30.26	6,393,634	-0.67(-2.17%)
Apr 28, 2022	30.57	31.12	30.43	30.93	4,870,336	+0.55(+1.80%)
Apr 27, 2022	30.48	30.63	30.12	30.39	4,608,574	+0.04(+0.14%)
Apr 26, 2022	30.55	30.74	30.32	30.35	5,041,794	-0.27(-0.88%)
Apr 25, 2022	30.51	30.81	29.94	30.62	7,755,131	-0.49(-1.58%)
Apr 22, 2022	31.91	32.06	31.05	31.11	5,588,522	-1.01(-3.13%)
Apr 21, 2022	32.55	32.74	32.09	32.11	4,317,879	-0.36(-1.11%)
Apr 20, 2022	32.31	32.63	32.22	32.47	4,003,451	+0.28(+0.88%)
Apr 19, 2022	32.01	32.27	31.91	32.19	3,215,799	+0.16(+0.50%)
Apr 18, 2022	32.12	32.18	31.93	32.03	3,909,228	-0.02(-0.06%)
Apr 14, 2022	32.11	32.29	31.98	32.05	3,616,046	-0.11(-0.34%)
Apr 13, 2022	32.11	32.25	31.93	32.16	4,664,247	+0.17(+0.54%)
Apr 12, 2022	32.15	32.35	31.97	31.99	3,848,807	+0.02(+0.07%)
Apr 11, 2022	32.31	32.36	31.85	31.97	4,832,936	-0.42(-1.31%)
Apr 08, 2022	32.02	32.51	32.02	32.39	4,899,404	+0.40(+1.24%)
Apr 07, 2022	32.27	32.30	31.60	32.00	6,838,897	-0.28(-0.86%)
Apr 06, 2022	32.34	32.49	32.12	32.27	4,557,993	+0.02(+0.06%)
Apr 05, 2022	32.45	32.88	32.25	32.25	3,865,754	-0.08(-0.26%)
Apr 04, 2022	32.28	32.46	32.16	32.34	3,687,247	+0.16(+0.50%)

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.