Indicators

Enbridge (NY: ENB )

36.78 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	20.73	20.78	20.17	20.18	8,982,589	-0.70(-3.34%)
Feb 25, 2021	21.41	21.48	20.88	20.88	18,754,558	-0.46(-2.15%)
Feb 24, 2021	21.27	21.44	21.05	21.34	10,981,485	+0.08(+0.36%)
Feb 23, 2021	21.00	21.28	20.64	21.27	10,066,418	+0.33(+1.60%)
Feb 22, 2021	20.75	21.09	20.60	20.93	11,714,953	+0.24(+1.15%)
Feb 19, 2021	20.63	20.73	20.49	20.69	5,743,785	+0.12(+0.58%)
Feb 18, 2021	20.56	20.65	20.34	20.57	8,547,769	-0.04(-0.17%)
Feb 17, 2021	20.73	20.85	20.52	20.61	8,436,006	-0.14(-0.69%)
Feb 16, 2021	20.86	20.98	20.70	20.75	13,066,849	+0.11(+0.55%)
Feb 12, 2021	20.73	20.79	20.47	20.64	29,200,324	-0.30(-1.45%)
Feb 11, 2021	21.19	21.21	20.78	20.94	14,551,483	+0.29(+1.42%)
Feb 10, 2021	20.56	20.69	20.49	20.65	6,542,337	+0.20(+0.98%)
Feb 09, 2021	20.51	20.52	20.29	20.45	12,011,241	-0.05(-0.22%)
Feb 08, 2021	20.32	20.56	20.21	20.49	5,499,363	+0.37(+1.82%)
Feb 05, 2021	20.33	20.33	20.03	20.13	6,304,512	-0.06(-0.28%)
Feb 04, 2021	19.99	20.20	19.78	20.19	11,226,774	+0.24(+1.20%)
Feb 03, 2021	19.77	20.04	19.68	19.95	8,054,616	+0.23(+1.16%)
Feb 02, 2021	19.62	19.81	19.54	19.72	5,557,371	+0.34(+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.