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 (%)
Apr 26, 2024	36.25	36.35	35.77	35.82	4,385,318	-0.44(-1.21%)
Apr 25, 2024	35.44	36.34	35.31	36.26	10,011,562	+0.60(+1.68%)
Apr 24, 2024	35.46	35.72	35.22	35.66	8,010,093	+0.24(+0.68%)
Apr 23, 2024	35.27	35.53	35.18	35.42	12,397,565	+0.07(+0.20%)
Apr 22, 2024	34.91	35.37	34.62	35.35	12,530,135	+0.49(+1.41%)
Apr 19, 2024	33.93	34.92	33.92	34.86	11,504,860	+0.96(+2.83%)
Apr 18, 2024	33.38	33.95	33.35	33.90	7,831,978	+0.57(+1.71%)
Apr 17, 2024	33.14	33.39	32.85	33.33	7,824,879	+0.36(+1.09%)
Apr 16, 2024	33.61	33.65	32.95	32.97	8,658,677	-0.78(-2.31%)
Apr 15, 2024	34.25	34.45	33.61	33.75	4,758,403	-0.43(-1.26%)
Apr 12, 2024	34.53	34.80	33.93	34.18	4,923,045	-0.37(-1.07%)
Apr 11, 2024	34.61	34.64	34.12	34.55	4,349,076	+0.01(+0.03%)
Apr 10, 2024	35.01	35.02	34.28	34.54	6,514,662	-0.78(-2.21%)
Apr 09, 2024	35.27	35.39	35.11	35.32	3,296,333	+0.08(+0.23%)
Apr 08, 2024	35.42	35.49	35.12	35.24	3,246,192	-0.11(-0.31%)
Apr 05, 2024	35.50	35.51	35.13	35.35	3,643,906	-0.29(-0.81%)
Apr 04, 2024	35.84	35.90	35.46	35.64	3,853,333	-0.15(-0.42%)
Apr 03, 2024	35.88	36.06	35.65	35.79	3,739,573	-0.06(-0.17%)
Apr 02, 2024	35.89	35.94	35.59	35.85	4,438,287	+0.02(+0.06%)

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.