Indicators

Enbridge (NY: ENB )

42.33 -0.09 (-0.21%)

Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	34.81	35.00	34.99	34.94	4,021,818	+0.18(+0.53%)
Mar 27, 2024	34.43	34.76	34.31	34.76	6,178,405	+0.33(+0.95%)
Mar 26, 2024	34.77	34.78	34.38	34.43	2,663,078	-0.28(-0.81%)
Mar 25, 2024	34.40	34.77	34.35	34.71	4,442,206	+0.47(+1.38%)
Mar 22, 2024	34.51	34.57	34.16	34.23	3,228,974	-0.33(-0.95%)
Mar 21, 2024	34.79	34.98	34.51	34.56	3,589,419	-0.29(-0.83%)
Mar 20, 2024	34.38	34.86	34.30	34.85	3,753,492	+0.33(+0.95%)
Mar 19, 2024	34.25	34.61	34.17	34.52	2,858,789	+0.22(+0.65%)
Mar 18, 2024	34.30	34.35	34.14	34.30	5,346,249	+0.00(+0.00%)
Mar 15, 2024	34.36	34.55	34.26	34.30	3,925,854	-0.14(-0.42%)
Mar 14, 2024	34.95	34.95	34.26	34.45	4,092,778	-0.45(-1.30%)
Mar 13, 2024	35.01	35.16	34.87	34.90	2,686,390	+0.05(+0.14%)
Mar 12, 2024	34.77	34.89	34.65	34.85	3,629,879	+0.07(+0.19%)
Mar 11, 2024	34.63	34.79	34.50	34.79	3,801,164	+0.17(+0.50%)
Mar 08, 2024	34.68	34.72	34.48	34.61	5,063,152	+0.14(+0.39%)
Mar 07, 2024	34.12	34.54	34.07	34.48	6,452,042	+0.63(+1.85%)
Mar 06, 2024	33.86	34.20	33.78	33.85	4,523,089	+0.26(+0.78%)
Mar 05, 2024	33.55	33.83	33.51	33.59	4,096,237	+0.06(+0.17%)
Mar 04, 2024	33.61	33.70	33.40	33.53	3,814,754	-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.