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 (%)
Apr 29, 2022	31.58	31.68	30.73	30.81	6,279,202	-0.68(-2.17%)
Apr 28, 2022	31.13	31.68	30.98	31.50	4,783,168	+0.56(+1.80%)
Apr 27, 2022	31.03	31.18	30.67	30.94	4,526,090	+0.04(+0.14%)
Apr 26, 2022	31.10	31.30	30.87	30.90	4,951,557	-0.28(-0.88%)
Apr 25, 2022	31.07	31.37	30.49	31.17	7,616,332	-0.50(-1.58%)
Apr 22, 2022	32.49	32.64	31.61	31.68	5,488,500	-1.02(-3.13%)
Apr 21, 2022	33.14	33.34	32.68	32.70	4,240,598	-0.37(-1.11%)
Apr 20, 2022	32.90	33.22	32.80	33.07	3,931,798	+0.29(+0.88%)
Apr 19, 2022	32.59	32.86	32.49	32.78	3,158,244	+0.16(+0.50%)
Apr 18, 2022	32.71	32.77	32.51	32.61	3,839,261	-0.02(-0.06%)
Apr 14, 2022	32.69	32.88	32.56	32.64	3,551,327	-0.11(-0.35%)
Apr 13, 2022	32.69	32.83	32.51	32.75	4,580,768	+0.18(+0.54%)
Apr 12, 2022	32.73	32.94	32.56	32.57	3,779,922	+0.02(+0.06%)
Apr 11, 2022	32.90	32.95	32.43	32.55	4,746,438	-0.43(-1.31%)
Apr 08, 2022	32.60	33.10	32.60	32.98	4,811,715	+0.40(+1.24%)
Apr 07, 2022	32.86	32.89	32.18	32.58	6,716,496	-0.28(-0.86%)
Apr 06, 2022	32.92	33.08	32.71	32.86	4,476,415	+0.02(+0.06%)
Apr 05, 2022	33.05	33.48	32.83	32.84	3,796,566	-0.08(-0.26%)
Apr 04, 2022	32.87	33.05	32.75	32.92	3,621,254	+0.16(+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.