Indicators

Enbridge (NY: ENB )

36.67 +0.33 (+0.91%)

Streaming Delayed Price Updated: 1:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	17.59	17.81	17.29	17.71	6,354,725	+0.06(+0.34%)
May 28, 2020	17.63	17.94	17.57	17.65	5,822,765	+0.10(+0.56%)
May 27, 2020	17.49	17.58	17.04	17.55	5,219,148	+0.25(+1.42%)
May 26, 2020	17.59	17.62	17.20	17.31	5,696,865	+0.13(+0.76%)
May 22, 2020	17.03	17.21	16.81	17.18	5,526,764	-0.03(-0.16%)
May 21, 2020	17.47	17.52	16.98	17.20	5,101,550	-0.28(-1.59%)
May 20, 2020	17.85	17.85	17.35	17.48	4,690,074	-0.03(-0.16%)
May 19, 2020	17.56	17.79	17.48	17.51	6,770,651	+0.04(+0.25%)
May 18, 2020	17.67	17.78	17.47	17.47	5,253,471	+0.45(+2.63%)
May 15, 2020	16.82	17.03	16.52	17.02	7,063,594	+0.48(+2.90%)
May 14, 2020	16.49	16.73	15.95	16.54	9,541,618	+0.24(+1.49%)
May 13, 2020	16.81	16.94	16.14	16.29	8,108,661	-0.52(-3.07%)
May 12, 2020	17.21	17.41	16.81	16.81	15,576,835	-0.37(-2.16%)
May 11, 2020	16.60	17.24	16.55	17.18	12,511,465	+0.47(+2.81%)
May 08, 2020	16.89	16.98	16.62	16.71	11,015,853	+0.09(+0.53%)
May 07, 2020	16.43	16.97	16.40	16.62	16,203,446	+0.67(+4.22%)
May 06, 2020	15.96	16.11	15.87	15.95	9,035,522	-0.02(-0.10%)
May 05, 2020	16.08	16.24	15.87	15.97	6,200,567	+0.26(+1.66%)
May 04, 2020	15.45	15.79	15.38	15.71	7,177,779	+0.13(+0.84%)

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.