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 (%)
Feb 28, 2023	30.54	30.58	30.11	30.12	4,915,157	-0.40(-1.32%)
Feb 27, 2023	30.55	30.89	30.47	30.52	3,775,519	+0.16(+0.53%)
Feb 24, 2023	30.10	30.38	30.01	30.36	4,311,588	-0.02(-0.08%)
Feb 23, 2023	30.75	30.77	30.19	30.38	7,010,830	+0.04(+0.13%)
Feb 22, 2023	30.53	30.87	30.13	30.34	8,578,103	-0.22(-0.74%)
Feb 21, 2023	30.91	31.09	30.52	30.57	3,628,284	-0.66(-2.11%)
Feb 17, 2023	31.18	31.36	30.91	31.23	4,421,127	-0.21(-0.66%)
Feb 16, 2023	31.31	31.72	31.16	31.44	4,586,539	-0.28(-0.89%)
Feb 15, 2023	31.60	31.80	31.46	31.72	5,024,873	-0.21(-0.65%)
Feb 14, 2023	32.14	32.20	31.68	31.93	6,124,493	+0.34(+1.06%)
Feb 13, 2023	31.34	31.61	31.24	31.59	8,623,268	+0.24(+0.76%)
Feb 10, 2023	30.58	31.39	30.50	31.35	4,784,999	+0.99(+3.26%)
Feb 09, 2023	30.60	30.87	30.28	30.36	4,669,315	-0.18(-0.58%)
Feb 08, 2023	31.21	31.26	30.41	30.54	6,690,087	-0.93(-2.97%)
Feb 07, 2023	31.24	31.65	31.13	31.47	3,466,714	+0.20(+0.64%)
Feb 06, 2023	31.30	31.48	31.00	31.27	3,379,970	-0.06(-0.20%)
Feb 03, 2023	31.20	31.49	31.11	31.33	4,027,176	-0.02(-0.05%)
Feb 02, 2023	31.57	31.68	31.30	31.35	4,438,416	-0.10(-0.32%)

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.