Indicators

Enbridge (NY: ENB )

36.78 UNCHANGED

Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	16.85	17.07	16.56	16.97	6,631,620	+0.06(+0.34%)
May 28, 2020	16.90	17.19	16.84	16.91	6,076,480	+0.09(+0.56%)
May 27, 2020	16.76	16.85	16.33	16.82	5,446,563	+0.24(+1.42%)
May 26, 2020	16.86	16.89	16.48	16.58	5,945,095	+0.13(+0.76%)
May 22, 2020	16.32	16.49	16.11	16.46	5,767,582	-0.03(-0.16%)
May 21, 2020	16.74	16.79	16.27	16.49	5,323,840	-0.27(-1.59%)
May 20, 2020	17.10	17.10	16.63	16.75	4,894,435	-0.03(-0.16%)
May 19, 2020	16.83	17.05	16.75	16.78	7,065,669	+0.04(+0.25%)
May 18, 2020	16.93	17.04	16.74	16.74	5,482,380	+0.43(+2.63%)
May 15, 2020	16.12	16.32	15.83	16.31	7,371,377	+0.46(+2.90%)
May 14, 2020	15.81	16.04	15.29	15.85	9,957,376	+0.23(+1.49%)
May 13, 2020	16.11	16.23	15.46	15.61	8,461,980	-0.49(-3.07%)
May 12, 2020	16.49	16.68	16.10	16.11	16,255,565	-0.35(-2.16%)
May 11, 2020	15.90	16.52	15.86	16.46	13,056,628	+0.45(+2.81%)
May 08, 2020	16.18	16.27	15.92	16.01	11,495,847	+0.08(+0.53%)
May 07, 2020	15.74	16.26	15.71	15.93	16,909,478	+0.64(+4.22%)
May 06, 2020	15.29	15.44	15.21	15.28	9,429,227	-0.01(-0.10%)
May 05, 2020	15.40	15.56	15.20	15.30	6,470,744	+0.25(+1.66%)
May 04, 2020	14.80	15.13	14.73	15.05	7,490,537	+0.12(+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.