Indicators

Enbridge (TSX: ENB )

50.04 -0.02 (-0.04%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	43.11	43.49	42.78	42.96	10,135,252	-0.63(-1.45%)
Jan 28, 2021	43.44	43.74	43.09	43.59	7,088,177	+0.30(+0.69%)
Jan 27, 2021	44.05	44.26	43.29	43.29	4,892,708	-0.97(-2.19%)
Jan 26, 2021	44.20	44.45	43.83	44.26	8,228,420	+0.12(+0.27%)
Jan 25, 2021	44.17	44.25	43.61	44.14	6,888,341	-0.02(-0.05%)
Jan 22, 2021	43.75	44.26	43.71	44.16	7,011,953	-0.16(-0.36%)
Jan 21, 2021	44.97	44.99	44.16	44.32	6,392,031	-0.65(-1.45%)
Jan 20, 2021	44.79	45.04	44.58	44.97	13,775,677	+0.22(+0.49%)
Jan 19, 2021	44.41	45.08	44.01	44.75	9,656,694	+0.67(+1.52%)
Jan 18, 2021	44.28	44.40	43.58	44.08	2,922,156	-0.80(-1.78%)
Jan 15, 2021	45.23	45.23	44.34	44.88	14,490,581	-0.14(-0.31%)
Jan 14, 2021	44.00	45.08	43.98	45.02	11,848,821	+1.07(+2.43%)
Jan 13, 2021	43.03	44.00	42.93	43.95	7,488,934	+0.99(+2.30%)
Jan 12, 2021	42.73	42.99	42.44	42.96	11,678,655	+0.49(+1.15%)
Jan 11, 2021	42.30	42.56	42.04	42.47	6,583,479	+0.09(+0.21%)
Jan 08, 2021	42.99	43.04	42.12	42.38	7,759,475	-0.37(-0.87%)
Jan 07, 2021	42.00	42.85	41.52	42.75	10,484,713	+0.98(+2.35%)
Jan 06, 2021	42.60	42.69	41.50	41.77	7,888,078	-0.53(-1.25%)
Jan 05, 2021	41.02	42.35	40.86	42.30	5,370,340	+1.45(+3.55%)

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.