Indicators

Enbridge (TSX: ENB )

51.15 +0.57 (+1.13%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	46.62	46.93	46.59	46.65	12,570,895	-0.02(-0.04%)
Feb 28, 2024	46.68	46.82	46.49	46.67	1,924,450	+0.02(+0.04%)
Feb 27, 2024	46.78	46.96	46.57	46.65	3,494,024	+0.19(+0.41%)
Feb 26, 2024	47.00	47.02	46.36	46.46	12,266,977	-0.54(-1.15%)
Feb 23, 2024	46.92	47.10	46.57	47.00	7,457,286	-0.07(-0.15%)
Feb 22, 2024	46.99	47.12	46.72	47.07	7,340,177	+0.09(+0.19%)
Feb 21, 2024	46.60	47.07	46.55	46.98	10,026,043	+0.42(+0.90%)
Feb 20, 2024	46.13	46.86	46.13	46.56	12,975,510	+0.10(+0.22%)
Feb 16, 2024				46.46	0	+0.65(+1.42%)
Feb 15, 2024	45.24	45.96	45.08	45.81	13,419,746	+0.67(+1.48%)
Feb 14, 2024	45.80	45.90	45.05	45.14	16,806,268	-1.23(-2.65%)
Feb 13, 2024	46.98	47.15	46.00	46.37	8,813,383	-0.56(-1.19%)
Feb 12, 2024	46.27	47.04	45.99	46.93	3,163,779	+0.90(+1.96%)
Feb 09, 2024	46.34	46.43	45.75	46.03	5,860,319	-0.17(-0.37%)
Feb 08, 2024	46.30	46.44	46.04	46.20	10,269,553	-0.15(-0.32%)
Feb 07, 2024	46.76	46.88	46.24	46.35	9,922,418	-0.39(-0.83%)
Feb 06, 2024	46.84	47.10	46.71	46.74	4,714,735	-0.08(-0.17%)
Feb 05, 2024	47.46	47.46	46.77	46.82	16,789,700	-0.69(-1.45%)
Feb 02, 2024	48.02	48.04	47.18	47.51	10,381,408	-0.44(-0.92%)

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.