Indicators

Enbridge (NY: ENB )

40.71 -0.07 (-0.17%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2024	34.77	35.05	34.72	34.99	4,449,315	+0.32(+0.94%)
Jun 27, 2024	34.83	34.83	34.58	34.67	3,640,315	-0.08(-0.23%)
Jun 26, 2024	34.28	34.80	34.12	34.74	5,063,960	+0.33(+0.97%)
Jun 25, 2024	34.53	34.57	34.25	34.41	6,109,765	-0.12(-0.34%)
Jun 24, 2024	34.21	34.62	34.09	34.53	5,207,297	+0.41(+1.21%)
Jun 21, 2024	34.26	34.28	34.03	34.11	6,793,165	-0.05(-0.14%)
Jun 20, 2024	34.20	34.39	34.02	34.16	4,870,177	-0.05(-0.14%)
Jun 18, 2024	34.26	34.40	34.13	34.21	5,854,041	-0.05(-0.14%)
Jun 17, 2024	34.43	34.48	34.16	34.26	3,415,999	-0.27(-0.77%)
Jun 14, 2024	34.64	34.66	34.40	34.53	7,022,633	-0.25(-0.71%)
Jun 13, 2024	34.93	34.98	34.69	34.77	3,070,819	-0.28(-0.79%)
Jun 12, 2024	35.24	35.39	34.97	35.05	5,203,197	+0.18(+0.51%)
Jun 11, 2024	34.98	34.98	34.70	34.87	4,728,543	-0.20(-0.56%)
Jun 10, 2024	35.21	35.21	34.98	35.07	4,596,725	-0.09(-0.25%)
Jun 07, 2024	35.39	35.40	35.11	35.16	4,083,857	-0.42(-1.19%)
Jun 06, 2024	35.50	35.85	35.46	35.58	4,263,598	-0.09(-0.25%)
Jun 05, 2024	35.58	35.70	35.46	35.67	4,954,640	+0.25(+0.69%)
Jun 04, 2024	35.62	35.66	35.23	35.42	4,936,928	-0.39(-1.10%)

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.