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 (%)
May 28, 2021	24.05	24.10	23.84	23.89	9,881,403	-0.11(-0.44%)
May 27, 2021	23.99	24.11	23.91	23.99	7,084,275	+0.04(+0.16%)
May 26, 2021	23.88	24.02	23.84	23.96	5,131,424	+0.09(+0.36%)
May 25, 2021	24.10	24.16	23.86	23.87	4,854,556	-0.28(-1.16%)
May 24, 2021	24.06	24.21	23.97	24.15	3,814,286	+0.18(+0.75%)
May 21, 2021	24.09	24.15	23.83	23.97	4,436,894	+0.01(+0.05%)
May 20, 2021	23.65	24.03	23.52	23.96	6,475,156	+0.39(+1.66%)
May 19, 2021	23.93	23.94	23.49	23.56	11,672,284	-0.56(-2.32%)
May 18, 2021	24.12	24.20	23.89	24.12	11,955,130	+0.05(+0.21%)
May 17, 2021	24.15	24.28	23.99	24.07	10,721,463	-0.11(-0.44%)
May 14, 2021	24.06	24.34	24.03	24.18	8,783,264	+0.35(+1.46%)
May 13, 2021	24.04	24.23	23.65	23.83	14,342,876	+0.05(+0.22%)
May 12, 2021	23.59	24.13	23.58	23.78	9,615,712	-0.02(-0.08%)
May 11, 2021	23.72	23.95	23.63	23.80	8,507,060	-0.11(-0.47%)
May 10, 2021	23.81	24.09	23.75	23.91	13,854,499	+0.23(+0.98%)
May 07, 2021	23.53	23.70	23.01	23.68	8,758,545	-0.08(-0.33%)
May 06, 2021	23.86	23.94	23.61	23.75	5,438,011	-0.09(-0.38%)
May 05, 2021	23.65	23.90	23.38	23.84	10,845,895	+0.57(+2.46%)
May 04, 2021	23.22	23.29	23.10	23.27	5,064,837	+0.13(+0.54%)

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.