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 (%)
Feb 29, 2024	34.39	34.59	34.34	34.42	8,208,894	+0.04(+0.12%)
Feb 28, 2024	34.40	34.49	34.25	34.38	3,099,777	-0.11(-0.32%)
Feb 27, 2024	34.62	34.77	34.40	34.49	3,984,136	+0.10(+0.29%)
Feb 26, 2024	34.76	34.78	34.30	34.39	9,690,423	-0.41(-1.18%)
Feb 23, 2024	34.83	34.88	34.55	34.80	5,722,557	-0.10(-0.29%)
Feb 22, 2024	34.79	34.95	34.59	34.90	13,236,129	+0.10(+0.29%)
Feb 21, 2024	34.46	34.83	34.44	34.80	6,901,735	+0.36(+1.05%)
Feb 20, 2024	34.25	34.66	34.20	34.44	10,086,817	+0.02(+0.06%)
Feb 16, 2024	33.97	34.50	33.96	34.42	5,510,074	+0.41(+1.21%)
Feb 15, 2024	33.35	34.11	33.32	34.01	4,848,246	+0.68(+2.04%)
Feb 14, 2024	33.65	33.88	33.24	33.33	16,528,521	+0.73(+2.25%)
Feb 13, 2024	33.14	33.23	32.28	32.60	14,873,484	-0.67(-2.01%)
Feb 12, 2024	32.73	33.37	32.58	33.26	9,901,586	+0.63(+1.93%)
Feb 09, 2024	32.91	32.95	32.37	32.64	7,133,057	-0.11(-0.35%)
Feb 08, 2024	32.80	32.88	32.59	32.75	7,004,737	-0.07(-0.20%)
Feb 07, 2024	33.09	33.21	32.74	32.82	6,490,698	-0.23(-0.69%)
Feb 06, 2024	33.00	33.29	32.90	33.05	3,507,443	+0.08(+0.23%)
Feb 05, 2024	33.52	33.53	32.94	32.97	6,566,760	-0.69(-2.04%)
Feb 02, 2024	34.01	34.06	33.39	33.66	5,341,043	-0.53(-1.56%)

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.