Indicators

Enbridge (TSX: ENB )

49.08 -0.13 (-0.26%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	51.68	51.77	51.18	51.19	13,466,015	-0.44(-0.85%)
Feb 27, 2023	51.76	52.14	51.54	51.63	11,716,419	+0.17(+0.33%)
Feb 24, 2023	51.13	51.58	51.02	51.46	5,032,228	+0.20(+0.39%)
Feb 23, 2023	51.79	51.83	51.02	51.26	10,890,519	+0.01(+0.02%)
Feb 22, 2023	51.51	52.02	50.92	51.25	13,046,192	-0.30(-0.58%)
Feb 21, 2023	52.02	52.28	51.53	51.55	10,404,731	-0.83(-1.58%)
Feb 17, 2023				52.38	0	-0.33(-0.63%)
Feb 16, 2023	52.52	53.06	52.30	52.71	16,143,883	-0.18(-0.34%)
Feb 15, 2023	52.85	53.16	52.63	52.89	19,665,722	-0.17(-0.32%)
Feb 14, 2023	53.60	53.60	52.75	53.06	18,992,232	-1.48(-2.71%)
Feb 13, 2023	54.19	54.56	54.07	54.54	7,088,217	+0.39(+0.72%)
Feb 10, 2023	52.77	54.22	52.75	54.15	14,312,780	+1.25(+2.36%)
Feb 09, 2023	52.99	53.54	52.77	52.90	9,555,735	-0.26(-0.49%)
Feb 08, 2023	54.23	54.30	52.93	53.16	13,711,516	-1.47(-2.69%)
Feb 07, 2023	54.45	54.84	54.27	54.63	12,015,259	+0.17(+0.31%)
Feb 06, 2023	54.35	54.77	54.07	54.46	7,693,184	+0.08(+0.15%)
Feb 03, 2023	54.15	54.46	54.03	54.38	9,879,062	+0.40(+0.74%)
Feb 02, 2023	54.25	54.57	53.97	53.98	10,016,796	-0.14(-0.26%)

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.