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 (%)
Mar 28, 2024	34.54	34.72	34.71	34.66	4,053,930	+0.18(+0.53%)
Mar 27, 2024	34.16	34.48	34.04	34.48	6,227,737	+0.33(+0.95%)
Mar 26, 2024	34.49	34.50	34.11	34.16	2,684,341	-0.28(-0.81%)
Mar 25, 2024	34.13	34.49	34.08	34.43	4,477,676	+0.47(+1.38%)
Mar 22, 2024	34.24	34.30	33.89	33.96	3,254,756	-0.33(-0.95%)
Mar 21, 2024	34.52	34.71	34.24	34.29	3,618,079	-0.29(-0.83%)
Mar 20, 2024	34.11	34.58	34.03	34.58	3,783,462	+0.33(+0.95%)
Mar 19, 2024	33.98	34.34	33.90	34.25	2,881,615	+0.22(+0.65%)
Mar 18, 2024	34.03	34.08	33.87	34.03	5,388,936	+0.00(+0.00%)
Mar 15, 2024	34.09	34.28	33.99	34.03	3,957,200	-0.14(-0.42%)
Mar 14, 2024	34.67	34.67	33.99	34.17	4,125,458	-0.45(-1.30%)
Mar 13, 2024	34.73	34.88	34.60	34.62	2,707,840	+0.05(+0.14%)
Mar 12, 2024	34.49	34.62	34.38	34.58	3,658,862	+0.07(+0.19%)
Mar 11, 2024	34.36	34.52	34.22	34.51	3,831,515	+0.17(+0.50%)
Mar 08, 2024	34.40	34.45	34.20	34.34	5,103,579	+0.13(+0.39%)
Mar 07, 2024	33.85	34.27	33.80	34.20	6,503,560	+0.62(+1.85%)
Mar 06, 2024	33.59	33.93	33.51	33.58	4,559,204	+0.26(+0.78%)
Mar 05, 2024	33.28	33.56	33.24	33.32	4,128,944	+0.06(+0.17%)
Mar 04, 2024	33.34	33.43	33.14	33.26	3,845,214	-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.