Indicators

Enbridge (NY: ENB )

36.75 -0.01 (-0.03%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	29.44	29.52	28.92	28.94	5,764,412	-0.31(-1.04%)
Sep 28, 2023	29.33	29.41	29.10	29.25	4,383,023	-0.08(-0.27%)
Sep 27, 2023	29.56	29.62	29.00	29.33	9,489,521	-0.05(-0.18%)
Sep 26, 2023	29.87	29.87	29.35	29.38	5,988,859	-0.67(-2.23%)
Sep 25, 2023	30.04	30.12	29.98	30.05	8,096,852	-0.05(-0.17%)
Sep 22, 2023	30.03	30.28	29.89	30.10	5,095,785	+0.19(+0.64%)
Sep 21, 2023	30.40	30.49	29.90	29.91	7,059,113	-0.57(-1.86%)
Sep 20, 2023	30.43	30.91	30.42	30.48	4,403,365	+0.00(+0.00%)
Sep 19, 2023	30.74	30.89	30.29	30.48	5,171,799	-0.06(-0.20%)
Sep 18, 2023	30.76	30.77	30.35	30.54	4,580,622	-0.06(-0.20%)
Sep 15, 2023	30.70	30.83	30.44	30.60	8,693,869	-0.20(-0.65%)
Sep 14, 2023	30.29	30.82	30.18	30.80	9,191,487	+0.87(+2.91%)
Sep 13, 2023	29.95	30.05	29.70	29.93	9,353,987	+0.16(+0.53%)
Sep 12, 2023	29.53	29.78	29.46	29.77	8,877,192	+0.37(+1.28%)
Sep 11, 2023	29.47	29.65	29.38	29.40	5,390,793	+0.15(+0.51%)
Sep 08, 2023	29.15	29.44	29.06	29.25	8,703,517	+0.28(+0.96%)
Sep 07, 2023	29.02	29.15	28.78	28.97	10,343,480	+0.01(+0.03%)
Sep 06, 2023	28.99	29.40	28.69	28.96	41,414,024	-1.81(-5.89%)
Sep 05, 2023	31.00	31.07	30.76	30.77	5,275,653	-0.19(-0.62%)

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.