Indicators

Enbridge (NY: ENB )

36.67 +0.33 (+0.91%)

Official Closing Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	30.61	31.30	30.58	31.24	9,758,308	+0.42(+1.36%)
Feb 25, 2022	30.17	30.83	30.37	30.82	9,249,634	+0.80(+2.68%)
Feb 24, 2022	29.67	30.06	29.47	30.02	8,157,313	-0.04(-0.12%)
Feb 23, 2022	30.03	30.19	29.87	30.06	6,279,987	+0.20(+0.65%)
Feb 22, 2022	30.08	30.12	29.43	29.86	6,136,458	+0.07(+0.22%)
Feb 18, 2022				29.80	0	-0.24(-0.80%)
Feb 17, 2022	30.05	30.18	29.88	30.04	7,577,360	-0.09(-0.31%)
Feb 16, 2022	30.02	30.28	29.78	30.13	5,514,598	+0.25(+0.82%)
Feb 15, 2022	29.78	30.03	29.54	29.88	7,654,362	-0.11(-0.36%)
Feb 14, 2022	30.61	30.74	29.75	29.99	17,332,802	-0.45(-1.46%)
Feb 11, 2022	30.12	30.52	29.92	30.44	15,356,775	+0.52(+1.75%)
Feb 10, 2022	29.92	30.30	29.86	29.92	7,817,557	-0.06(-0.21%)
Feb 09, 2022	29.88	30.10	29.88	29.98	4,331,421	+0.14(+0.47%)
Feb 08, 2022	30.29	30.44	29.81	29.84	6,920,445	-0.45(-1.48%)
Feb 07, 2022	30.08	30.38	29.99	30.29	8,557,717	+0.36(+1.19%)
Feb 04, 2022	29.96	30.19	29.82	29.93	5,286,326	-0.04(-0.14%)
Feb 03, 2022	29.92	30.15		29.97	5,399,642	-0.11(-0.37%)
Feb 02, 2022	29.73	30.17	29.73	30.08	6,580,952	+0.38(+1.29%)

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.