Indicators

Enbridge (NY: ENB )

36.85 +0.07 (+0.19%)

Streaming Delayed Price Updated: 11:02 AM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	32.96	33.00	32.83	32.90	3,838,860	-0.05(-0.17%)
Dec 28, 2023	33.10	33.32	32.87	32.96	3,741,725	-0.21(-0.63%)
Dec 27, 2023	33.11	33.36	33.06	33.17	3,430,488	-0.01(-0.03%)
Dec 26, 2023	32.98	33.33	32.92	33.18	2,621,952	+0.24(+0.72%)
Dec 22, 2023	32.82	33.08	32.77	32.94	3,738,031	+0.23(+0.70%)
Dec 21, 2023	32.43	32.73	32.41	32.71	5,032,453	+0.42(+1.30%)
Dec 20, 2023	32.88	32.98	32.28	32.29	6,332,302	-0.52(-1.59%)
Dec 19, 2023	32.51	32.93	32.49	32.81	3,784,678	+0.37(+1.15%)
Dec 18, 2023	32.62	32.68	32.34	32.44	4,142,159	+0.12(+0.37%)
Dec 15, 2023	32.39	32.52	32.17	32.32	6,196,854	-0.16(-0.51%)
Dec 14, 2023	32.73	32.88	32.38	32.48	8,602,749	+0.07(+0.23%)
Dec 13, 2023	31.75	32.47	31.61	32.41	8,875,821	+0.73(+2.31%)
Dec 12, 2023	31.94	32.08	31.45	31.68	4,298,788	-0.28(-0.89%)
Dec 11, 2023	31.92	32.03	31.82	31.96	4,281,749	+0.06(+0.20%)
Dec 08, 2023	31.85	31.93	31.73	31.90	3,469,662	+0.11(+0.34%)
Dec 07, 2023	31.96	31.96	31.72	31.79	3,179,583	-0.06(-0.20%)
Dec 06, 2023	32.10	32.24	31.84	31.85	4,406,504	-0.20(-0.63%)
Dec 05, 2023	32.04	32.24	31.98	32.05	4,954,525	-0.05(-0.17%)
Dec 04, 2023	31.93	32.24	31.89	32.11	11,472,089	-0.03(-0.09%)

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.