Indicators

Enbridge (NY: ENB )

36.78 +0.03 (+0.08%)

Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	32.95	33.14	32.90	32.98	8,568,164	+0.04(+0.12%)
Feb 28, 2024	32.96	33.04	32.81	32.94	3,235,441	-0.11(-0.32%)
Feb 27, 2024	33.17	33.31	32.96	33.04	4,158,505	+0.10(+0.29%)
Feb 26, 2024	33.30	33.33	32.86	32.95	10,114,534	-0.39(-1.18%)
Feb 23, 2024	33.37	33.42	33.10	33.34	5,973,010	-0.10(-0.29%)
Feb 22, 2024	33.33	33.48	33.14	33.44	13,815,421	+0.10(+0.29%)
Feb 21, 2024	33.02	33.37	33.00	33.34	7,203,796	+0.34(+1.05%)
Feb 20, 2024	32.81	33.20	32.77	33.00	10,528,277	+0.02(+0.06%)
Feb 16, 2024	32.55	33.05	32.54	32.98	5,751,228	+0.39(+1.21%)
Feb 15, 2024	31.95	32.68	31.92	32.58	5,060,434	+0.65(+2.04%)
Feb 14, 2024	32.24	32.46	31.85	31.93	17,251,908	+0.70(+2.25%)
Feb 13, 2024	31.75	31.83	30.93	31.23	15,524,436	-0.64(-2.01%)
Feb 12, 2024	31.36	31.97	31.21	31.87	10,334,938	+0.60(+1.93%)
Feb 09, 2024	31.53	31.57	31.02	31.27	7,445,243	-0.11(-0.35%)
Feb 08, 2024	31.42	31.50	31.22	31.38	7,311,307	-0.06(-0.20%)
Feb 07, 2024	31.71	31.82	31.37	31.44	6,774,770	-0.22(-0.69%)
Feb 06, 2024	31.61	31.90	31.52	31.66	3,660,950	+0.07(+0.23%)
Feb 05, 2024	32.12	32.13	31.56	31.59	6,854,161	-0.66(-2.04%)
Feb 02, 2024	32.58	32.63	31.99	32.24	5,574,799	-0.51(-1.56%)

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.