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 (%)
May 29, 2020	17.59	17.82	17.29	17.71	6,353,550	+0.06(+0.34%)
May 28, 2020	17.64	17.94	17.58	17.65	5,821,688	+0.10(+0.56%)
May 27, 2020	17.50	17.58	17.04	17.56	5,218,184	+0.25(+1.42%)
May 26, 2020	17.59	17.63	17.20	17.31	5,695,812	+0.13(+0.76%)
May 22, 2020	17.03	17.21	16.81	17.18	5,525,742	-0.03(-0.16%)
May 21, 2020	17.47	17.52	16.98	17.21	5,100,607	-0.28(-1.59%)
May 20, 2020	17.85	17.85	17.35	17.49	4,689,207	-0.03(-0.16%)
May 19, 2020	17.56	17.80	17.48	17.51	6,769,399	+0.04(+0.25%)
May 18, 2020	17.67	17.79	17.47	17.47	5,252,499	+0.45(+2.63%)
May 15, 2020	16.82	17.04	16.52	17.02	7,062,289	+0.48(+2.90%)
May 14, 2020	16.50	16.74	15.96	16.54	9,539,855	+0.24(+1.49%)
May 13, 2020	16.81	16.94	16.14	16.30	8,107,162	-0.52(-3.07%)
May 12, 2020	17.22	17.41	16.81	16.81	15,573,956	-0.37(-2.16%)
May 11, 2020	16.60	17.24	16.55	17.18	12,509,152	+0.47(+2.81%)
May 08, 2020	16.89	16.98	16.62	16.71	11,013,816	+0.09(+0.53%)
May 07, 2020	16.43	16.98	16.40	16.63	16,200,450	+0.67(+4.22%)
May 06, 2020	15.96	16.11	15.88	15.95	9,033,852	-0.02(-0.10%)
May 05, 2020	16.08	16.24	15.87	15.97	6,199,421	+0.26(+1.66%)
May 04, 2020	15.45	15.80	15.38	15.71	7,176,453	+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.