Indicators

Enbridge (TSX: ENB )

48.79 -0.29 (-0.59%)

Streaming Delayed Price Updated: 12:25 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019		51.63	51.63	51.63	0	+0.03(+0.06%)
Dec 30, 2019	51.76	51.79	51.45	51.60	2,125,109	-0.20(-0.39%)
Dec 27, 2019	52.09	52.17	51.65	51.80	1,428,739	-0.28(-0.54%)
Dec 24, 2019		52.08	52.08	52.08	0	+0.03(+0.06%)
Dec 23, 2019	52.00	52.10	51.73	52.05	1,942,820	+0.16(+0.31%)
Dec 20, 2019	51.35	51.98	51.35	51.89	9,922,871	+0.54(+1.05%)
Dec 19, 2019	51.20	51.39	51.06	51.35	3,129,271	+0.14(+0.27%)
Dec 18, 2019	50.81	51.40	50.75	51.21	6,347,658	+0.49(+0.97%)
Dec 17, 2019	50.98	51.11	50.69	50.72	3,320,025	-0.09(-0.18%)
Dec 16, 2019	50.57	51.09	50.52	50.81	2,659,119	+0.24(+0.47%)
Dec 13, 2019	50.44	50.57	50.09	50.57	5,149,196	+0.17(+0.34%)
Dec 12, 2019	50.78	51.00	50.39	50.40	6,023,781	-0.53(-1.04%)
Dec 11, 2019	51.37	51.44	50.78	50.93	3,051,603	-0.27(-0.53%)
Dec 10, 2019	51.50	51.96	51.18	51.20	5,211,249	-0.15(-0.29%)
Dec 09, 2019	51.10	51.48	50.97	51.35	5,158,544	+0.25(+0.49%)
Dec 06, 2019	50.95	51.30	50.88	51.10	2,716,954	+0.37(+0.73%)
Dec 05, 2019	50.51	50.77	50.36	50.73	3,441,570	+0.28(+0.56%)
Dec 04, 2019	50.53	50.91	50.42	50.45	3,294,193	+0.00(+0.00%)
Dec 03, 2019	50.15	50.56	49.98	50.45	4,663,103	+0.10(+0.20%)

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.