Indicators

Enbridge (NY: ENB )

35.66 +0.24 (+0.68%)

Official Closing Price Updated: 7:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	31.88	31.91	31.43	31.43	4,709,560	-0.42(-1.32%)
Feb 27, 2023	31.89	32.24	31.80	31.85	3,617,592	+0.17(+0.53%)
Feb 24, 2023	31.42	31.70	31.32	31.69	4,131,238	-0.03(-0.08%)
Feb 23, 2023	32.10	32.11	31.51	31.71	6,717,573	+0.04(+0.13%)
Feb 22, 2023	31.86	32.22	31.44	31.67	8,219,287	-0.23(-0.74%)
Feb 21, 2023	32.26	32.44	31.86	31.90	3,476,516	-0.69(-2.11%)
Feb 17, 2023	32.54	32.73	32.25	32.59	4,236,195	-0.22(-0.66%)
Feb 16, 2023	32.67	33.10	32.52	32.81	4,394,687	-0.29(-0.89%)
Feb 15, 2023	32.98	33.18	32.84	33.10	4,814,687	-0.22(-0.65%)
Feb 14, 2023	33.55	33.60	33.06	33.32	5,868,310	+0.35(+1.06%)
Feb 13, 2023	32.71	32.99	32.60	32.97	8,262,563	+0.25(+0.76%)
Feb 10, 2023	31.91	32.76	31.83	32.72	4,584,846	+1.03(+3.26%)
Feb 09, 2023	31.94	32.22	31.60	31.69	4,474,001	-0.19(-0.58%)
Feb 08, 2023	32.57	32.62	31.73	31.87	6,410,246	-0.98(-2.97%)
Feb 07, 2023	32.61	33.03	32.48	32.85	3,321,704	+0.21(+0.64%)
Feb 06, 2023	32.67	32.85	32.36	32.64	3,238,589	-0.06(-0.20%)
Feb 03, 2023	32.56	32.86	32.47	32.70	3,858,722	-0.02(-0.05%)
Feb 02, 2023	32.95	33.06	32.66	32.72	4,252,761	-0.10(-0.32%)

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.