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 (%)
Jun 28, 2019		47.30	47.30	47.30	0	+0.72(+1.55%)
Jun 27, 2019	46.01	46.65	45.83	46.58	3,940,411	+0.57(+1.24%)
Jun 26, 2019	45.97	46.11	45.66	46.01	3,245,570	+0.16(+0.35%)
Jun 25, 2019	46.18	46.31	45.85	45.85	4,490,250	-0.44(-0.95%)
Jun 24, 2019	46.62	46.68	46.21	46.29	4,782,232	-0.35(-0.75%)
Jun 21, 2019	46.71	46.90	46.38	46.64	13,811,359	-0.05(-0.11%)
Jun 20, 2019	46.72	46.97	46.41	46.69	7,062,102	+0.27(+0.58%)
Jun 19, 2019	46.35	46.64	46.25	46.42	3,934,842	+0.12(+0.26%)
Jun 18, 2019	46.30	46.50	45.96	46.30	5,956,485	+0.36(+0.78%)
Jun 17, 2019	46.30	46.36	45.69	45.94	6,965,482	-0.31(-0.67%)
Jun 14, 2019	45.76	46.41	45.55	46.25	3,415,267	+0.49(+1.07%)
Jun 13, 2019	45.70	45.91	45.51	45.76	3,565,698	+0.17(+0.37%)
Jun 12, 2019	46.05	46.15	45.35	45.59	6,601,520	-0.61(-1.32%)
Jun 11, 2019	47.19	47.19	46.19	46.20	3,591,641	-0.75(-1.60%)
Jun 10, 2019	47.34	47.35	46.65	46.95	4,380,493	-0.19(-0.40%)
Jun 07, 2019	47.47	47.55	47.13	47.14	3,378,478	-0.19(-0.40%)
Jun 06, 2019	47.77	47.93	47.13	47.33	4,133,583	-0.41(-0.86%)
Jun 05, 2019	47.99	48.05	47.57	47.74	4,209,996	-0.14(-0.29%)
Jun 04, 2019	47.40	48.02	47.25	47.88	5,563,191	+0.46(+0.97%)

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.