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 (%)
Jul 29, 2022				57.51	0	+0.16(+0.28%)
Jul 28, 2022	57.50	57.56	56.76	57.35	5,808,730	+0.18(+0.31%)
Jul 27, 2022	56.53	57.38	56.42	57.17	5,546,619	+0.68(+1.20%)
Jul 26, 2022	56.50	56.97	56.29	56.49	6,636,950	+0.00(+0.00%)
Jul 25, 2022	55.46	56.54	55.45	56.49	9,839,070	+1.08(+1.95%)
Jul 22, 2022	55.37	55.71	55.14	55.41	2,229,072	+0.12(+0.22%)
Jul 21, 2022	54.93	55.37	54.79	55.29	5,497,489	-0.20(-0.36%)
Jul 20, 2022	55.56	55.60	55.06	55.49	5,156,543	-0.06(-0.11%)
Jul 19, 2022	55.17	55.88	55.17	55.55	3,156,179	+0.43(+0.78%)
Jul 18, 2022	54.51	55.40	54.51	55.12	11,049,738	+0.99(+1.83%)
Jul 15, 2022	54.39	54.50	53.81	54.13	5,257,313	+0.28(+0.52%)
Jul 14, 2022	53.57	53.93	52.78	53.85	15,628,675	-0.17(-0.31%)
Jul 13, 2022	54.00	54.39	53.63	54.02	7,630,743	-0.28(-0.52%)
Jul 12, 2022	54.16	54.52	54.03	54.30	4,905,996	-0.42(-0.77%)
Jul 11, 2022	54.48	54.76	54.14	54.72	5,747,247	+0.05(+0.09%)
Jul 08, 2022	54.76	54.93	54.25	54.67	1,777,510	+0.16(+0.29%)
Jul 07, 2022	54.42	54.71	54.08	54.51	4,600,196	+0.68(+1.26%)
Jul 06, 2022	53.74	54.11	52.87	53.83	6,692,126	-0.19(-0.35%)
Jul 05, 2022	54.27	54.68	52.81	54.02	4,637,200	-0.35(-0.64%)

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.