Indicators

Enbridge (NY: ENB )

40.39 -0.13 (-0.32%)

Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	39.22	39.44	38.83	39.20	3,230,222	+0.19(+0.49%)
Jul 28, 2022	39.17	39.17	38.52	39.01	3,242,470	+0.10(+0.25%)
Jul 27, 2022	38.39	39.07	38.22	38.91	3,486,206	+0.68(+1.78%)
Jul 26, 2022	38.41	38.60	38.08	38.23	3,319,130	-0.17(-0.43%)
Jul 25, 2022	37.69	38.41	37.62	38.40	2,985,555	+0.96(+2.56%)
Jul 22, 2022	37.62	37.85	37.24	37.44	2,085,249	-0.04(-0.12%)
Jul 21, 2022	37.05	37.51	36.98	37.48	2,714,873	-0.10(-0.28%)
Jul 20, 2022	37.62	37.67	37.25	37.59	2,522,672	-0.06(-0.16%)
Jul 19, 2022	37.27	37.73	37.23	37.65	3,426,133	+0.60(+1.63%)
Jul 18, 2022	36.80	37.33	36.75	37.05	3,289,022	+0.76(+2.09%)
Jul 15, 2022	36.32	36.45	35.97	36.29	2,828,228	+0.43(+1.19%)
Jul 14, 2022	35.49	35.90	34.93	35.86	4,536,588	-0.47(-1.30%)
Jul 13, 2022	36.13	36.57	36.01	36.33	4,309,744	-0.09(-0.24%)
Jul 12, 2022	36.32	36.60	36.16	36.42	2,511,546	-0.31(-0.86%)
Jul 11, 2022	36.45	36.81	36.25	36.73	2,684,382	-0.08(-0.21%)
Jul 08, 2022	36.76	37.04	36.43	36.81	2,509,326	+0.17(+0.45%)
Jul 07, 2022	36.54	36.77	36.32	36.64	3,326,632	+0.63(+1.74%)
Jul 06, 2022	35.81	36.26	35.27	36.02	3,909,321	-0.14(-0.39%)
Jul 05, 2022	36.64	36.66	35.24	36.16	4,759,119	-1.06(-2.86%)

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.