Indicators

Enbridge (NY: ENB )

36.78 UNCHANGED

Official Closing Price Updated: 6:30 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	31.01	31.10	30.17	30.25	6,395,494	-0.67(-2.17%)
Apr 28, 2022	30.57	31.11	30.42	30.93	4,871,753	+0.55(+1.80%)
Apr 27, 2022	30.47	30.62	30.11	30.38	4,609,914	+0.04(+0.14%)
Apr 26, 2022	30.54	30.73	30.31	30.34	5,043,261	-0.27(-0.88%)
Apr 25, 2022	30.50	30.80	29.93	30.61	7,757,388	-0.49(-1.58%)
Apr 22, 2022	31.90	32.05	31.04	31.10	5,590,148	-1.01(-3.13%)
Apr 21, 2022	32.54	32.74	32.08	32.10	4,319,135	-0.36(-1.11%)
Apr 20, 2022	32.31	32.62	32.21	32.46	4,004,615	+0.28(+0.88%)
Apr 19, 2022	32.00	32.26	31.90	32.18	3,216,735	+0.16(+0.50%)
Apr 18, 2022	32.11	32.17	31.92	32.02	3,910,365	-0.02(-0.06%)
Apr 14, 2022	32.10	32.28	31.97	32.04	3,617,098	-0.11(-0.34%)
Apr 13, 2022	32.10	32.24	31.92	32.15	4,665,604	+0.17(+0.54%)
Apr 12, 2022	32.14	32.34	31.96	31.98	3,849,927	+0.02(+0.07%)
Apr 11, 2022	32.31	32.35	31.84	31.96	4,834,342	-0.42(-1.31%)
Apr 08, 2022	32.01	32.50	32.01	32.38	4,900,829	+0.40(+1.24%)
Apr 07, 2022	32.26	32.29	31.59	31.99	6,840,887	-0.28(-0.86%)
Apr 06, 2022	32.33	32.48	32.11	32.26	4,559,319	+0.02(+0.06%)
Apr 05, 2022	32.44	32.87	32.24	32.24	3,866,879	-0.08(-0.26%)
Apr 04, 2022	32.27	32.45	32.15	32.33	3,688,320	+0.16(+0.50%)

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.