Indicators

Enbridge (NY: ENB )

35.82 -0.44 (-1.21%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	36.05	36.24	36.23	36.18	3,883,946	+0.19(+0.53%)
Mar 27, 2024	35.65	35.99	35.53	35.99	5,966,603	+0.34(+0.95%)
Mar 26, 2024	36.00	36.01	35.60	35.65	2,571,785	-0.29(-0.81%)
Mar 25, 2024	35.62	36.00	35.57	35.94	4,289,923	+0.49(+1.38%)
Mar 22, 2024	35.74	35.80	35.37	35.45	3,118,282	-0.34(-0.95%)
Mar 21, 2024	36.03	36.23	35.74	35.79	3,466,370	-0.30(-0.83%)
Mar 20, 2024	35.60	36.09	35.52	36.09	3,624,819	+0.34(+0.95%)
Mar 19, 2024	35.47	35.84	35.38	35.75	2,760,787	+0.23(+0.65%)
Mar 18, 2024	35.52	35.57	35.35	35.52	5,162,974	+0.00(+0.00%)
Mar 15, 2024	35.58	35.78	35.48	35.52	3,791,272	-0.15(-0.42%)
Mar 14, 2024	36.19	36.19	35.48	35.67	3,952,474	-0.47(-1.30%)
Mar 13, 2024	36.25	36.41	36.11	36.14	2,594,298	+0.05(+0.14%)
Mar 12, 2024	36.00	36.13	35.88	36.09	3,505,443	+0.07(+0.19%)
Mar 11, 2024	35.86	36.03	35.72	36.02	3,670,857	+0.18(+0.50%)
Mar 08, 2024	35.91	35.95	35.70	35.84	4,889,582	+0.14(+0.39%)
Mar 07, 2024	35.33	35.77	35.28	35.70	6,230,860	+0.65(+1.85%)
Mar 06, 2024	35.06	35.41	34.98	35.05	4,368,033	+0.27(+0.78%)
Mar 05, 2024	34.74	35.03	34.70	34.78	3,955,814	+0.06(+0.17%)
Mar 04, 2024	34.80	34.90	34.59	34.72	3,683,981	-0.08(-0.23%)

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.