Indicators

Enbridge (TSX: ENB )

50.04 -0.02 (-0.04%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	47.68	47.87	46.39	46.50	5,634,827	-1.28(-2.68%)
Sep 27, 2019	47.49	47.78	47.27	47.78	2,544,966	+0.42(+0.89%)
Sep 26, 2019	46.82	47.49	46.71	47.36	2,558,954	+0.48(+1.02%)
Sep 25, 2019	46.74	46.94	46.61	46.88	2,276,564	+0.02(+0.04%)
Sep 24, 2019	46.72	47.13	46.69	46.86	3,069,703	+0.25(+0.54%)
Sep 23, 2019	46.92	46.99	46.49	46.61	3,533,426	-0.30(-0.64%)
Sep 20, 2019	46.78	47.13	46.76	46.91	7,536,539	+0.22(+0.47%)
Sep 19, 2019	47.09	47.16	46.54	46.69	3,857,811	-0.04(-0.09%)
Sep 18, 2019	47.00	47.26	46.73	46.73	3,599,255	+0.03(+0.06%)
Sep 17, 2019	46.68	46.82	46.56	46.70	2,348,935	+0.07(+0.15%)
Sep 16, 2019	46.90	47.16	46.47	46.63	5,092,683	+0.31(+0.67%)
Sep 13, 2019	45.96	46.57	45.92	46.32	4,294,603	+0.44(+0.96%)
Sep 12, 2019	45.85	46.12	45.50	45.88	4,707,466	+0.02(+0.04%)
Sep 11, 2019	45.70	46.05	45.69	45.86	3,071,777	+0.20(+0.44%)
Sep 10, 2019	45.30	45.84	45.29	45.66	3,664,848	+0.36(+0.79%)
Sep 09, 2019	45.41	45.47	45.11	45.30	4,779,837	+0.05(+0.11%)
Sep 06, 2019	45.00	45.36	44.89	45.25	2,743,525	+0.17(+0.38%)
Sep 05, 2019	44.76	45.34	44.75	45.08	3,349,653	+0.57(+1.28%)
Sep 04, 2019	44.93	45.28	44.48	44.51	4,282,700	-0.09(-0.20%)

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.