Indicators

Enbridge (NY: ENB )

36.92 -0.23 (-0.63%)

Streaming Delayed Price Updated: 2:52 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	18.74	18.89	18.14	18.20	9,595,054	-0.38(-2.04%)
Nov 27, 2020	18.54	18.63	18.46	18.58	3,490,744	+0.02(+0.13%)
Nov 25, 2020	18.26	18.57	18.21	18.55	9,496,122	+0.29(+1.60%)
Nov 24, 2020	17.79	18.34	17.76	18.26	9,727,615	+0.80(+4.61%)
Nov 23, 2020	17.29	17.50	17.18	17.46	6,410,423	+0.40(+2.36%)
Nov 20, 2020	16.98	17.09	16.89	17.05	5,971,245	+0.06(+0.38%)
Nov 19, 2020	16.84	17.01	16.77	16.99	6,279,898	+0.04(+0.21%)
Nov 18, 2020	17.35	17.40	16.95	16.95	11,071,660	-0.35(-2.02%)
Nov 17, 2020	16.88	17.32	16.69	17.30	7,507,747	+0.40(+2.38%)
Nov 16, 2020	16.84	17.00	16.80	16.90	9,355,168	+0.33(+1.97%)
Nov 13, 2020	17.02	17.06	16.55	16.58	16,381,904	-0.30(-1.76%)
Nov 12, 2020	17.32	17.32	16.60	16.87	22,143,140	-0.19(-1.11%)
Nov 11, 2020	17.10	17.14	16.75	17.06	15,783,285	+0.16(+0.92%)
Nov 10, 2020	16.33	16.91	16.25	16.91	18,598,312	+0.81(+5.04%)
Nov 09, 2020	16.13	16.50	15.98	16.09	13,351,029	+0.84(+5.50%)
Nov 06, 2020	15.88	15.97	15.26	15.26	9,987,752	-0.53(-3.35%)
Nov 05, 2020	15.72	15.98	15.62	15.78	7,663,446	+0.29(+1.90%)
Nov 04, 2020	15.57	16.00	15.33	15.49	8,195,597	+0.08(+0.50%)
Nov 03, 2020	15.51	15.56	15.37	15.41	7,539,230	+0.13(+0.84%)

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.