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 (%)
Jan 31, 2022	27.71	28.37		28.28	6,601,561	+0.52(+1.88%)
Jan 28, 2022	27.45	27.78	27.39	27.75	5,459,687	+0.20(+0.73%)
Jan 27, 2022	27.82	27.99	27.39	27.55	7,288,305	-0.05(-0.17%)
Jan 26, 2022	27.73	27.99	27.46	27.60	8,330,825	+0.16(+0.58%)
Jan 25, 2022	26.76	27.47	26.72	27.44	9,321,302	+0.53(+1.96%)
Jan 24, 2022	26.62	26.98	26.11	26.91	15,547,670	-0.39(-1.42%)
Jan 21, 2022	27.76	27.83	27.03	27.30	16,051,090	-0.64(-2.30%)
Jan 20, 2022	28.10	28.25	27.93	27.94	11,134,519	-0.24(-0.85%)
Jan 19, 2022	28.28	28.30	27.82	28.18	10,686,989	-0.03(-0.10%)
Jan 18, 2022	28.03	28.26	27.89	28.21	10,851,586	+0.34(+1.22%)
Jan 14, 2022				27.87	0	-0.06(-0.22%)
Jan 13, 2022	27.96	28.15	27.87	27.93	6,214,797	+0.04(+0.14%)
Jan 12, 2022	27.76	27.89	27.63	27.89	6,538,430	+0.23(+0.85%)
Jan 11, 2022	27.43	27.66	27.23	27.65	5,249,434	+0.40(+1.47%)
Jan 10, 2022	27.14	27.26	26.92	27.25	6,314,191	+0.11(+0.39%)
Jan 07, 2022	26.56	27.19	26.36	27.15	9,492,722	+0.37(+1.40%)
Jan 06, 2022	26.35	26.78	26.26	26.77	8,705,183	+0.44(+1.68%)
Jan 05, 2022	26.23	26.65	26.20	26.33	7,154,894	+0.26(+1.00%)
Jan 04, 2022	26.48	26.54	26.04	26.07	6,043,775	-0.17(-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.