Indicators

Enbridge (NY: ENB )

36.99 -0.17 (-0.46%)

Official Closing Price Updated: 7:00 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	31.59	31.68	30.73	30.82	6,278,041	-0.68(-2.17%)
Apr 28, 2022	31.14	31.69	30.99	31.50	4,782,284	+0.56(+1.80%)
Apr 27, 2022	31.04	31.19	30.68	30.95	4,525,253	+0.04(+0.14%)
Apr 26, 2022	31.11	31.31	30.88	30.90	4,950,642	-0.28(-0.88%)
Apr 25, 2022	31.07	31.38	30.49	31.18	7,614,923	-0.50(-1.58%)
Apr 22, 2022	32.50	32.65	31.62	31.68	5,487,485	-1.02(-3.13%)
Apr 21, 2022	33.15	33.35	32.68	32.71	4,239,814	-0.37(-1.11%)
Apr 20, 2022	32.91	33.23	32.81	33.07	3,931,071	+0.29(+0.88%)
Apr 19, 2022	32.60	32.86	32.50	32.78	3,157,660	+0.16(+0.50%)
Apr 18, 2022	32.71	32.78	32.51	32.62	3,838,552	-0.02(-0.06%)
Apr 14, 2022	32.70	32.89	32.56	32.64	3,550,670	-0.11(-0.34%)
Apr 13, 2022	32.70	32.84	32.51	32.75	4,579,920	+0.18(+0.54%)
Apr 12, 2022	32.74	32.95	32.56	32.58	3,779,223	+0.02(+0.07%)
Apr 11, 2022	32.91	32.95	32.43	32.56	4,745,560	-0.43(-1.31%)
Apr 08, 2022	32.61	33.11	32.61	32.99	4,810,826	+0.40(+1.24%)
Apr 07, 2022	32.87	32.90	32.18	32.59	6,715,254	-0.28(-0.86%)
Apr 06, 2022	32.93	33.09	32.71	32.87	4,475,588	+0.02(+0.06%)
Apr 05, 2022	33.05	33.49	32.84	32.85	3,795,864	-0.08(-0.26%)
Apr 04, 2022	32.87	33.06	32.75	32.93	3,620,584	+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.