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 (%)
Jan 31, 2022	27.71	28.38		28.28	6,600,341	+0.52(+1.88%)
Jan 28, 2022	27.46	27.78	27.40	27.76	5,458,678	+0.20(+0.73%)
Jan 27, 2022	27.83	27.99	27.39	27.56	7,286,957	-0.05(-0.17%)
Jan 26, 2022	27.73	27.99	27.46	27.61	8,329,285	+0.16(+0.58%)
Jan 25, 2022	26.76	27.47	26.72	27.44	9,319,579	+0.53(+1.96%)
Jan 24, 2022	26.62	26.99	26.11	26.92	15,544,796	-0.39(-1.42%)
Jan 21, 2022	27.77	27.83	27.03	27.30	16,048,123	-0.64(-2.30%)
Jan 20, 2022	28.10	28.26	27.94	27.95	11,132,461	-0.24(-0.85%)
Jan 19, 2022	28.28	28.30	27.83	28.19	10,685,014	-0.03(-0.09%)
Jan 18, 2022	28.04	28.27	27.89	28.21	10,849,580	+0.34(+1.22%)
Jan 14, 2022				27.87	0	-0.06(-0.22%)
Jan 13, 2022	27.97	28.15	27.88	27.93	6,213,648	+0.04(+0.14%)
Jan 12, 2022	27.77	27.90	27.64	27.89	6,537,222	+0.23(+0.85%)
Jan 11, 2022	27.43	27.67	27.23	27.66	5,248,464	+0.40(+1.47%)
Jan 10, 2022	27.14	27.26	26.93	27.26	6,313,024	+0.11(+0.39%)
Jan 07, 2022	26.56	27.19	26.36	27.15	9,490,967	+0.37(+1.40%)
Jan 06, 2022	26.35	26.78	26.26	26.78	8,703,574	+0.44(+1.68%)
Jan 05, 2022	26.23	26.66	26.21	26.33	7,153,571	+0.26(+1.00%)
Jan 04, 2022	26.49	26.54	26.05	26.07	6,042,658	-0.17(-0.66%)

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.