Indicators

Enbridge (TSX: ENB )

48.92 -0.01 (-0.02%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	45.43	45.53	45.00	45.05	5,466,291	-0.22(-0.49%)
Sep 28, 2023	45.39	45.48	45.10	45.27	3,647,234	-0.14(-0.31%)
Sep 27, 2023	45.86	45.90	45.03	45.41	5,936,599	-0.14(-0.31%)
Sep 26, 2023	46.22	46.26	45.52	45.55	8,431,753	-0.82(-1.77%)
Sep 25, 2023	46.41	46.52	46.31	46.37	4,858,976	-0.17(-0.37%)
Sep 22, 2023	46.30	46.69	46.20	46.54	8,846,247	+0.27(+0.58%)
Sep 21, 2023	47.09	47.18	46.26	46.27	4,497,026	-0.84(-1.78%)
Sep 20, 2023	46.88	47.50	46.83	47.11	3,027,949	+0.13(+0.28%)
Sep 19, 2023	47.30	47.46	46.71	46.98	5,243,465	-0.27(-0.57%)
Sep 18, 2023	47.55	47.58	47.03	47.25	4,836,887	-0.35(-0.74%)
Sep 15, 2023	47.75	47.86	47.22	47.60	13,523,727	-0.12(-0.25%)
Sep 14, 2023	46.96	47.75	46.81	47.72	8,128,547	+1.23(+2.65%)
Sep 13, 2023	46.40	46.63	46.22	46.49	10,665,681	+0.20(+0.43%)
Sep 12, 2023	46.00	46.30	45.87	46.29	6,831,895	+0.50(+1.09%)
Sep 11, 2023	45.77	46.15	45.76	45.79	3,099,773	+0.02(+0.04%)
Sep 08, 2023	45.56	46.01	45.41	45.77	8,093,745	+0.30(+0.66%)
Sep 07, 2023	45.36	45.65	45.15	45.47	10,374,900	+0.16(+0.35%)
Sep 06, 2023	45.32	45.99	44.86	45.31	19,139,212	-2.85(-5.92%)
Sep 05, 2023	48.30	48.57	48.12	48.16	3,880,411	-0.14(-0.29%)

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.