Indicators

Enbridge (NY: ENB )

37.80 +0.44 (+1.18%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	32.37	32.47	31.49	31.58	6,126,193	-0.70(-2.17%)
Apr 28, 2022	31.91	32.47	31.76	32.29	4,666,614	+0.57(+1.80%)
Apr 27, 2022	31.81	31.96	31.44	31.71	4,415,800	+0.04(+0.14%)
Apr 26, 2022	31.88	32.08	31.64	31.67	4,830,900	-0.28(-0.88%)
Apr 25, 2022	31.84	32.16	31.25	31.95	7,430,740	-0.51(-1.58%)
Apr 22, 2022	33.31	33.46	32.40	32.47	5,354,758	-1.05(-3.13%)
Apr 21, 2022	33.97	34.17	33.49	33.52	4,137,265	-0.38(-1.11%)
Apr 20, 2022	33.73	34.05	33.62	33.89	3,835,989	+0.30(+0.88%)
Apr 19, 2022	33.41	33.68	33.31	33.60	3,081,285	+0.17(+0.50%)
Apr 18, 2022	33.52	33.59	33.32	33.43	3,745,708	-0.02(-0.06%)
Apr 14, 2022	33.51	33.70	33.37	33.45	3,464,789	-0.12(-0.34%)
Apr 13, 2022	33.51	33.65	33.32	33.57	4,469,145	+0.18(+0.54%)
Apr 12, 2022	33.55	33.76	33.37	33.39	3,687,814	+0.02(+0.07%)
Apr 11, 2022	33.73	33.77	33.24	33.36	4,630,778	-0.44(-1.31%)
Apr 08, 2022	33.41	33.93	33.41	33.81	4,694,465	+0.41(+1.24%)
Apr 07, 2022	33.68	33.71	32.98	33.39	6,552,831	-0.29(-0.86%)
Apr 06, 2022	33.75	33.91	33.52	33.68	4,367,336	+0.02(+0.06%)
Apr 05, 2022	33.87	34.32	33.65	33.66	3,704,053	-0.09(-0.26%)
Apr 04, 2022	33.69	33.88	33.57	33.75	3,533,013	+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.