Indicators

Enbridge (NY: ENB )

35.82 -0.44 (-1.21%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	32.37	32.46	31.49	31.58	6,127,326	-0.70(-2.17%)
Apr 28, 2022	31.90	32.47	31.75	32.28	4,667,477	+0.57(+1.80%)
Apr 27, 2022	31.80	31.96	31.43	31.71	4,416,617	+0.04(+0.14%)
Apr 26, 2022	31.87	32.08	31.64	31.66	4,831,793	-0.28(-0.88%)
Apr 25, 2022	31.84	32.15	31.24	31.95	7,432,114	-0.51(-1.58%)
Apr 22, 2022	33.30	33.45	32.39	32.46	5,355,749	-1.05(-3.13%)
Apr 21, 2022	33.97	34.17	33.49	33.51	4,138,030	-0.38(-1.11%)
Apr 20, 2022	33.72	34.04	33.62	33.89	3,836,699	+0.30(+0.88%)
Apr 19, 2022	33.40	33.67	33.30	33.59	3,081,855	+0.17(+0.50%)
Apr 18, 2022	33.52	33.58	33.31	33.42	3,746,401	-0.02(-0.06%)
Apr 14, 2022	33.50	33.69	33.36	33.44	3,465,430	-0.12(-0.35%)
Apr 13, 2022	33.50	33.65	33.31	33.56	4,469,972	+0.18(+0.54%)
Apr 12, 2022	33.55	33.76	33.36	33.38	3,688,496	+0.02(+0.07%)
Apr 11, 2022	33.72	33.76	33.23	33.36	4,631,635	-0.44(-1.31%)
Apr 08, 2022	33.41	33.92	33.41	33.80	4,695,333	+0.41(+1.24%)
Apr 07, 2022	33.68	33.70	32.97	33.39	6,554,043	-0.29(-0.86%)
Apr 06, 2022	33.74	33.90	33.52	33.68	4,368,143	+0.02(+0.06%)
Apr 05, 2022	33.86	34.31	33.65	33.65	3,704,738	-0.09(-0.26%)
Apr 04, 2022	33.68	33.87	33.56	33.74	3,533,666	+0.17(+0.50%)

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.