Indicators

Enbridge (NY: ENB )

36.83 +0.05 (+0.13%)

Streaming Delayed Price Updated: 2:24 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	18.24	18.71	17.73	18.71	19,003,420	-0.11(-0.61%)
Feb 27, 2020	19.11	19.13	18.53	18.82	18,596,452	-0.75(-3.86%)
Feb 26, 2020	19.60	19.97	19.51	19.58	12,643,337	-0.35(-1.76%)
Feb 25, 2020	20.46	20.57	19.86	19.93	10,354,275	-0.48(-2.38%)
Feb 24, 2020	20.31	20.47	20.01	20.41	10,029,881	-0.51(-2.46%)
Feb 21, 2020	20.74	21.03	20.72	20.93	4,450,844	+0.05(+0.26%)
Feb 20, 2020	20.97	21.03	20.79	20.87	5,556,637	-0.10(-0.50%)
Feb 19, 2020	20.80	21.01	20.78	20.98	7,283,615	+0.20(+0.99%)
Feb 18, 2020	20.83	20.98	20.63	20.77	11,385,850	-0.32(-1.52%)
Feb 14, 2020	20.75	21.12	20.63	21.09	8,299,466	+0.09(+0.43%)
Feb 13, 2020	21.15	21.24	20.97	21.00	7,099,000	+0.19(+0.91%)
Feb 12, 2020	20.80	20.83	20.64	20.81	6,513,190	+0.14(+0.68%)
Feb 11, 2020	20.69	20.86	20.64	20.67	6,743,348	+0.09(+0.45%)
Feb 10, 2020	20.40	20.58	20.38	20.58	12,645,430	+0.19(+0.95%)
Feb 07, 2020	20.27	20.58	20.24	20.39	16,283,571	+0.03(+0.17%)
Feb 06, 2020	20.22	20.40	20.19	20.35	11,805,418	+0.14(+0.69%)
Feb 05, 2020	20.09	20.24	20.05	20.21	7,775,023	+0.28(+1.41%)
Feb 04, 2020	19.99	20.25	19.88	19.93	17,795,914	+0.08(+0.41%)

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.