Indicators

Enbridge (NY: ENB )

35.82 -0.44 (-1.21%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	21.64	21.69	21.05	21.07	8,605,941	-0.73(-3.34%)
Feb 25, 2021	22.35	22.42	21.79	21.80	17,968,164	-0.48(-2.15%)
Feb 24, 2021	22.20	22.38	21.97	22.28	10,521,022	+0.08(+0.36%)
Feb 23, 2021	21.92	22.21	21.54	22.20	9,644,324	+0.35(+1.60%)
Feb 22, 2021	21.66	22.02	21.50	21.85	11,223,735	+0.25(+1.15%)
Feb 19, 2021	21.54	21.64	21.39	21.60	5,502,943	+0.12(+0.58%)
Feb 18, 2021	21.46	21.55	21.23	21.47	8,189,354	-0.04(-0.17%)
Feb 17, 2021	21.64	21.76	21.42	21.51	8,082,277	-0.15(-0.69%)
Feb 16, 2021	21.77	21.90	21.60	21.66	12,518,945	+0.12(+0.55%)
Feb 12, 2021	21.64	21.70	21.37	21.54	27,975,930	-0.32(-1.45%)
Feb 11, 2021	22.12	22.14	21.69	21.86	13,941,327	+0.31(+1.42%)
Feb 10, 2021	21.46	21.59	21.39	21.55	6,268,012	+0.21(+0.98%)
Feb 09, 2021	21.41	21.42	21.18	21.34	11,507,600	-0.05(-0.22%)
Feb 08, 2021	21.21	21.46	21.10	21.39	5,268,771	+0.38(+1.82%)
Feb 05, 2021	21.22	21.22	20.90	21.01	6,040,159	-0.06(-0.28%)
Feb 04, 2021	20.87	21.08	20.65	21.07	10,756,027	+0.25(+1.21%)
Feb 03, 2021	20.63	20.92	20.54	20.82	7,716,880	+0.24(+1.16%)
Feb 02, 2021	20.48	20.68	20.39	20.58	5,324,346	+0.36(+1.77%)

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.