Indicators

Enbridge (NY: ENB )

36.73 -0.02 (-0.07%)

Streaming Delayed Price Updated: 2:16 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	30.60	30.87	30.56	30.74	8,177,901	+0.32(+1.04%)
Jul 28, 2023	30.77	30.86	30.29	30.42	10,923,842	-0.29(-0.95%)
Jul 27, 2023	31.16	31.26	30.66	30.71	5,927,574	-0.49(-1.58%)
Jul 26, 2023	31.06	31.22	30.88	31.21	5,875,611	-0.09(-0.29%)
Jul 25, 2023	31.47	31.51	31.11	31.30	7,239,911	-0.21(-0.66%)
Jul 24, 2023	31.42	31.66	31.31	31.51	6,934,029	+0.27(+0.86%)
Jul 21, 2023	31.16	31.33	31.03	31.24	2,824,745	+0.11(+0.35%)
Jul 20, 2023	30.81	31.14	30.76	31.13	5,026,882	+0.36(+1.17%)
Jul 19, 2023	30.74	30.88	30.68	30.77	2,385,618	+0.18(+0.57%)
Jul 18, 2023	30.49	30.74	30.38	30.60	6,174,612	+0.13(+0.41%)
Jul 17, 2023	30.75	30.81	30.46	30.47	2,689,828	-0.25(-0.82%)
Jul 14, 2023	31.07	31.15	30.71	30.72	2,738,784	-0.46(-1.47%)
Jul 13, 2023	30.91	31.21	30.82	31.18	2,722,780	+0.40(+1.30%)
Jul 12, 2023	30.67	30.86	30.53	30.78	4,343,502	+0.38(+1.26%)
Jul 11, 2023	30.35	30.46	30.24	30.40	3,190,420	+0.18(+0.61%)
Jul 10, 2023	30.40	30.41	30.16	30.21	3,117,889	-0.21(-0.69%)
Jul 07, 2023	30.15	30.58	30.12	30.42	4,328,953	+0.12(+0.39%)
Jul 06, 2023	30.57	30.57	30.13	30.30	4,575,437	-0.43(-1.39%)
Jul 05, 2023	31.15	31.19	30.62	30.73	5,679,646	-0.44(-1.42%)

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.