Indicators

Enbridge (NY: ENB )

36.78 +0.03 (+0.08%)

Official Closing Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	29.33	29.99	29.30	29.94	10,183,508	+0.40(+1.36%)
Feb 25, 2022	28.91	29.54	29.10	29.54	9,652,668	+0.77(+2.68%)
Feb 24, 2022	28.43	28.81	28.24	28.77	8,512,752	-0.03(-0.12%)
Feb 23, 2022	28.78	28.93	28.62	28.80	6,553,625	+0.19(+0.65%)
Feb 22, 2022	28.82	28.87	28.20	28.62	6,403,842	+0.06(+0.22%)
Feb 18, 2022				28.55	0	-0.23(-0.79%)
Feb 17, 2022	28.80	28.92	28.63	28.78	7,907,529	-0.09(-0.31%)
Feb 16, 2022	28.77	29.01	28.54	28.87	5,754,886	+0.24(+0.82%)
Feb 15, 2022	28.53	28.78	28.31	28.64	7,987,886	-0.10(-0.36%)
Feb 14, 2022	29.33	29.45	28.51	28.74	18,088,046	-0.43(-1.46%)
Feb 11, 2022	28.87	29.25	28.67	29.17	16,025,916	+0.50(+1.75%)
Feb 10, 2022	28.67	29.03	28.61	28.67	8,158,192	-0.06(-0.21%)
Feb 09, 2022	28.63	28.84	28.63	28.73	4,520,155	+0.13(+0.47%)
Feb 08, 2022	29.03	29.17	28.57	28.59	7,221,990	-0.43(-1.48%)
Feb 07, 2022	28.83	29.11	28.74	29.02	8,930,603	+0.34(+1.19%)
Feb 04, 2022	28.71	28.93	28.57	28.68	5,516,667	-0.04(-0.14%)
Feb 03, 2022	28.67	28.89		28.72	5,634,921	-0.11(-0.37%)
Feb 02, 2022	28.49	28.91	28.49	28.83	6,867,704	+0.37(+1.29%)

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.