Indicators

Enbridge (NY: ENB )

36.99 -0.17 (-0.46%)

Official Closing Price Updated: 4:10 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	21.12	21.17	20.54	20.56	8,819,254	-0.71(-3.34%)
Feb 25, 2021	21.81	21.88	21.26	21.27	18,413,534	-0.47(-2.15%)
Feb 24, 2021	21.67	21.84	21.44	21.74	10,781,804	+0.08(+0.36%)
Feb 23, 2021	21.39	21.67	21.02	21.66	9,883,375	+0.34(+1.60%)
Feb 22, 2021	21.14	21.48	20.98	21.32	11,501,935	+0.24(+1.15%)
Feb 19, 2021	21.01	21.12	20.87	21.08	5,639,343	+0.12(+0.58%)
Feb 18, 2021	20.94	21.03	20.72	20.95	8,392,341	-0.04(-0.17%)
Feb 17, 2021	21.11	21.23	20.90	20.99	8,282,610	-0.15(-0.69%)
Feb 16, 2021	21.25	21.37	21.08	21.14	12,829,248	+0.12(+0.55%)
Feb 12, 2021	21.12	21.17	20.85	21.02	28,669,360	-0.31(-1.45%)
Feb 11, 2021	21.59	21.60	21.16	21.33	14,286,886	+0.30(+1.42%)
Feb 10, 2021	20.94	21.07	20.87	21.03	6,423,375	+0.20(+0.98%)
Feb 09, 2021	20.89	20.90	20.66	20.83	11,792,835	-0.05(-0.22%)
Feb 08, 2021	20.69	20.94	20.59	20.87	5,399,366	+0.37(+1.82%)
Feb 05, 2021	20.71	20.71	20.40	20.50	6,189,874	-0.06(-0.28%)
Feb 04, 2021	20.36	20.57	20.15	20.56	11,022,633	+0.24(+1.21%)
Feb 03, 2021	20.13	20.41	20.04	20.31	7,908,156	+0.23(+1.16%)
Feb 02, 2021	19.98	20.18	19.90	20.08	5,456,319	+0.35(+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.