Indicators

Enbridge (NY: ENB )

36.99 -0.17 (-0.46%)

Official Closing Price Updated: 4:10 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	29.87	30.54	29.84	30.49	10,000,185	+0.41(+1.36%)
Feb 25, 2022	29.44	30.09	29.63	30.08	9,478,901	+0.78(+2.68%)
Feb 24, 2022	28.95	29.33	28.76	29.30	8,359,506	-0.04(-0.12%)
Feb 23, 2022	29.30	29.46	29.15	29.33	6,435,647	+0.19(+0.65%)
Feb 22, 2022	29.35	29.39	28.72	29.14	6,288,561	+0.06(+0.22%)
Feb 18, 2022				29.08	0	-0.23(-0.79%)
Feb 17, 2022	29.32	29.45	29.16	29.31	7,765,178	-0.09(-0.31%)
Feb 16, 2022	29.30	29.55	29.06	29.40	5,651,287	+0.24(+0.82%)
Feb 15, 2022	29.06	29.30	28.83	29.16	7,844,089	-0.11(-0.36%)
Feb 14, 2022	29.87	29.99	29.03	29.27	17,762,426	-0.44(-1.46%)
Feb 11, 2022	29.40	29.78	29.19	29.70	15,737,418	+0.51(+1.75%)
Feb 10, 2022	29.19	29.56	29.14	29.19	8,011,328	-0.06(-0.21%)
Feb 09, 2022	29.16	29.37	29.16	29.25	4,438,783	+0.14(+0.47%)
Feb 08, 2022	29.56	29.70	29.09	29.12	7,091,980	-0.44(-1.48%)
Feb 07, 2022	29.36	29.64	29.27	29.55	8,769,834	+0.35(+1.19%)
Feb 04, 2022	29.23	29.46	29.10	29.21	5,417,356	-0.04(-0.14%)
Feb 03, 2022	29.19	29.42		29.25	5,533,481	-0.11(-0.37%)
Feb 02, 2022	29.01	29.44	29.01	29.36	6,744,072	+0.37(+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.