Indicators

Enbridge (NY: ENB )

37.36 +0.13 (+0.35%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	28.92	29.62		29.52	6,324,253	+0.54(+1.88%)
Jan 28, 2022	28.66	29.00	28.59	28.97	5,230,346	+0.21(+0.73%)
Jan 27, 2022	29.04	29.22	28.59	28.76	6,982,150	-0.05(-0.17%)
Jan 26, 2022	28.94	29.22	28.66	28.81	7,980,877	+0.17(+0.59%)
Jan 25, 2022	27.93	28.67	27.89	28.64	8,929,748	+0.55(+1.96%)
Jan 24, 2022	27.78	28.16	27.25	28.09	14,894,569	-0.40(-1.42%)
Jan 21, 2022	28.98	29.05	28.21	28.50	15,376,842	-0.67(-2.30%)
Jan 20, 2022	29.33	29.49	29.16	29.17	10,666,799	-0.25(-0.85%)
Jan 19, 2022	29.52	29.54	29.04	29.42	10,238,068	-0.03(-0.10%)
Jan 18, 2022	29.26	29.50	29.11	29.45	10,395,750	+0.36(+1.22%)
Jan 14, 2022				29.09	0	-0.06(-0.22%)
Jan 13, 2022	29.19	29.38	29.10	29.15	5,953,736	+0.04(+0.14%)
Jan 12, 2022	28.98	29.12	28.85	29.11	6,263,775	+0.24(+0.85%)
Jan 11, 2022	28.63	28.87	28.42	28.87	5,028,924	+0.42(+1.47%)
Jan 10, 2022	28.33	28.45	28.11	28.45	6,048,955	+0.11(+0.39%)
Jan 07, 2022	27.72	28.38	27.52	28.34	9,093,967	+0.39(+1.40%)
Jan 06, 2022	27.50	27.95	27.41	27.94	8,339,510	+0.46(+1.68%)
Jan 05, 2022	27.38	27.82	27.35	27.48	6,854,343	+0.27(+1.00%)
Jan 04, 2022	27.64	27.70	27.19	27.21	5,789,898	-0.18(-0.66%)

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.