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 (%)
Feb 28, 2019	48.90	49.22	48.55	48.68	5,693,762	-0.36(-0.73%)
Feb 27, 2019	49.06	49.30	48.61	49.04	3,609,650	+0.03(+0.06%)
Feb 26, 2019	48.80	49.16	48.68	49.01	4,813,649	+0.36(+0.74%)
Feb 25, 2019	48.83	48.90	48.25	48.65	4,385,249	-0.02(-0.04%)
Feb 22, 2019	48.97	48.99	48.35	48.67	4,871,080	-0.14(-0.29%)
Feb 21, 2019	48.30	48.94	48.02	48.81	4,202,993	+0.51(+1.06%)
Feb 20, 2019	48.00	48.36	47.97	48.30	4,116,667	+0.41(+0.86%)
Feb 19, 2019	47.45	48.11	47.36	47.89	5,411,678	+0.49(+1.03%)
Feb 15, 2019		47.40	47.40	47.40	0	+0.05(+0.11%)
Feb 14, 2019	47.25	47.78	46.84	47.35	7,788,954	-0.22(-0.46%)
Feb 13, 2019	47.48	47.68	47.40	47.57	6,238,452	+0.33(+0.70%)
Feb 12, 2019	48.48	48.48	47.20	47.24	8,730,098	-1.06(-2.19%)
Feb 11, 2019	48.00	48.49	47.71	48.30	3,083,421	+0.38(+0.79%)
Feb 08, 2019	48.98	48.98	47.59	47.92	5,653,602	-1.39(-2.82%)
Feb 07, 2019	49.49	49.54	48.50	49.31	6,054,018	-0.10(-0.20%)
Feb 06, 2019	49.30	49.70	49.30	49.41	2,434,808	-0.04(-0.08%)
Feb 05, 2019	49.10	49.49	49.02	49.45	8,997,105	+0.37(+0.75%)
Feb 04, 2019	48.36	49.11	48.12	49.08	5,487,190	+0.69(+1.43%)

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.