Indicators

Enbridge (NY: ENB )

36.34 -0.08 (-0.22%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	33.72	33.92	33.39	33.71	3,756,511	+0.16(+0.49%)
Jul 28, 2022	33.69	33.69	33.12	33.54	3,770,754	+0.08(+0.25%)
Jul 27, 2022	33.01	33.60	32.87	33.46	4,054,201	+0.59(+1.78%)
Jul 26, 2022	33.03	33.19	32.75	32.88	3,859,905	-0.14(-0.43%)
Jul 25, 2022	32.41	33.03	32.35	33.02	3,471,981	+0.83(+2.56%)
Jul 22, 2022	32.35	32.55	32.02	32.19	2,424,991	-0.04(-0.12%)
Jul 21, 2022	31.86	32.25	31.80	32.23	3,157,197	-0.09(-0.28%)
Jul 20, 2022	32.35	32.39	32.03	32.32	2,933,682	-0.05(-0.16%)
Jul 19, 2022	32.05	32.44	32.01	32.37	3,984,341	+0.52(+1.63%)
Jul 18, 2022	31.65	32.10	31.60	31.86	3,824,890	+0.65(+2.09%)
Jul 15, 2022	31.23	31.34	30.93	31.20	3,289,021	+0.37(+1.19%)
Jul 14, 2022	30.52	30.87	30.04	30.83	5,275,719	-0.41(-1.30%)
Jul 13, 2022	31.07	31.45	30.96	31.24	5,011,916	-0.08(-0.24%)
Jul 12, 2022	31.23	31.48	31.09	31.32	2,920,743	-0.27(-0.85%)
Jul 11, 2022	31.34	31.65	31.17	31.59	3,121,739	-0.07(-0.21%)
Jul 08, 2022	31.61	31.85	31.33	31.65	2,918,161	+0.14(+0.45%)
Jul 07, 2022	31.42	31.62	31.24	31.51	3,868,628	+0.54(+1.74%)
Jul 06, 2022	30.80	31.18	30.32	30.97	4,546,253	-0.12(-0.39%)
Jul 05, 2022	31.51	31.52	30.30	31.09	5,534,506	-0.92(-2.86%)

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.