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 31, 2023	48.34	48.70	48.33	48.48	7,080,682	+0.29(+0.60%)
Jul 28, 2023	48.78	48.90	48.01	48.19	8,307,727	-0.46(-0.95%)
Jul 27, 2023	49.32	49.32	48.60	48.65	3,208,839	-0.68(-1.38%)
Jul 26, 2023	49.15	49.34	48.84	49.33	8,158,640	-0.02(-0.04%)
Jul 25, 2023	49.79	49.79	49.15	49.35	4,489,993	-0.30(-0.60%)
Jul 24, 2023	49.60	49.94	49.41	49.65	11,616,651	+0.22(+0.45%)
Jul 21, 2023	49.28	49.57	49.10	49.43	6,000,003	+0.33(+0.67%)
Jul 20, 2023	48.57	49.13	48.55	49.10	5,624,388	+0.58(+1.20%)
Jul 19, 2023	48.46	48.64	48.36	48.52	2,977,036	+0.29(+0.60%)
Jul 18, 2023	48.31	48.53	48.13	48.23	10,723,846	+0.10(+0.21%)
Jul 17, 2023	48.56	48.65	48.11	48.13	14,591,160	-0.51(-1.05%)
Jul 14, 2023	48.90	48.97	48.53	48.64	11,436,092	-0.31(-0.63%)
Jul 13, 2023	48.64	48.99	48.49	48.95	7,435,092	+0.36(+0.74%)
Jul 12, 2023	48.49	48.75	48.15	48.59	8,731,489	+0.44(+0.91%)
Jul 11, 2023	48.23	48.35	48.05	48.15	5,477,186	+0.14(+0.29%)
Jul 10, 2023	48.34	48.35	48.01	48.01	5,785,899	-0.37(-0.76%)
Jul 07, 2023	48.14	48.57	48.06	48.38	5,887,718	-0.10(-0.21%)
Jul 06, 2023	48.69	48.70	48.20	48.48	6,460,616	-0.38(-0.78%)
Jul 05, 2023	49.48	49.48	48.71	48.86	6,088,835	-0.37(-0.75%)

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.