Indicators

Enbridge (TSX: ENB )

49.83 +0.91 (+1.86%)

Streaming Delayed Price Updated: 4:16 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	42.41	42.41	41.66	41.68	5,328,596	-0.62(-1.47%)
Sep 27, 2018	42.43	42.62	42.20	42.30	2,779,923	+0.13(+0.31%)
Sep 26, 2018	42.70	42.89	42.01	42.17	4,903,535	-0.74(-1.72%)
Sep 25, 2018	43.84	43.88	42.84	42.91	2,550,155	-0.86(-1.96%)
Sep 24, 2018	44.72	44.83	43.75	43.77	2,338,760	-0.69(-1.55%)
Sep 21, 2018	44.50	44.82	44.18	44.46	6,281,823	+0.05(+0.11%)
Sep 20, 2018	44.83	44.84	44.19	44.41	2,761,350	-0.33(-0.74%)
Sep 19, 2018	44.80	44.83	44.27	44.74	2,316,592	-0.11(-0.25%)
Sep 18, 2018	44.45	44.86	44.11	44.85	2,941,673	+0.15(+0.34%)
Sep 17, 2018	44.27	45.04	44.14	44.70	1,580,596	+0.55(+1.25%)
Sep 14, 2018	44.41	44.49	43.95	44.15	1,698,840	-0.28(-0.63%)
Sep 13, 2018	44.48	44.59	44.24	44.43	1,580,462	+0.01(+0.02%)
Sep 12, 2018	45.02	45.06	44.27	44.42	2,255,245	-0.58(-1.29%)
Sep 11, 2018	44.43	45.15	44.28	45.00	2,138,707	+0.57(+1.28%)
Sep 10, 2018	44.85	45.09	44.39	44.43	1,638,960	-0.43(-0.96%)
Sep 07, 2018	44.91	45.01	44.13	44.86	2,527,531	-0.13(-0.29%)
Sep 06, 2018	45.66	45.80	44.92	44.99	1,989,008	-0.66(-1.45%)
Sep 05, 2018	44.97	45.71	44.42	45.65	2,690,194	+0.71(+1.58%)

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.