Indicators

Enbridge (NY: ENB )

37.83 +0.03 (+0.08%)

Official Closing Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	32.90	33.09	32.58	32.89	3,850,334	+0.16(+0.49%)
Jul 28, 2022	32.86	32.86	32.32	32.73	3,864,933	+0.08(+0.25%)
Jul 27, 2022	32.21	32.78	32.07	32.65	4,155,460	+0.57(+1.78%)
Jul 26, 2022	32.22	32.38	31.95	32.07	3,956,310	-0.14(-0.43%)
Jul 25, 2022	31.62	32.23	31.56	32.21	3,558,698	+0.81(+2.56%)
Jul 22, 2022	31.56	31.75	31.24	31.41	2,485,558	-0.04(-0.12%)
Jul 21, 2022	31.09	31.47	31.02	31.44	3,236,052	-0.09(-0.28%)
Jul 20, 2022	31.56	31.60	31.25	31.53	3,006,954	-0.05(-0.16%)
Jul 19, 2022	31.27	31.65	31.23	31.58	4,083,855	+0.50(+1.62%)
Jul 18, 2022	30.87	31.32	30.83	31.08	3,920,421	+0.64(+2.09%)
Jul 15, 2022	30.47	30.58	30.18	30.44	3,371,168	+0.36(+1.19%)
Jul 14, 2022	29.78	30.12	29.31	30.08	5,407,486	-0.40(-1.30%)
Jul 13, 2022	30.31	30.68	30.21	30.48	5,137,094	-0.07(-0.24%)
Jul 12, 2022	30.47	30.71	30.33	30.55	2,993,692	-0.26(-0.86%)
Jul 11, 2022	30.58	30.88	30.41	30.82	3,199,708	-0.07(-0.21%)
Jul 08, 2022	30.84	31.07	30.57	30.88	2,991,046	+0.14(+0.45%)
Jul 07, 2022	30.65	30.85	30.47	30.74	3,965,252	+0.53(+1.74%)
Jul 06, 2022	30.05	30.42	29.59	30.22	4,659,801	-0.12(-0.39%)
Jul 05, 2022	30.74	30.76	29.56	30.33	5,672,736	-0.89(-2.86%)

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.