Indicators

Enbridge (TSX: ENB )

49.30 -0.18 (-0.36%)

Streaming Delayed Price Updated: 10:13 AM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	44.34	44.94	43.80	44.78	7,779,639	+0.23(+0.52%)
May 28, 2020	44.41	45.19	44.39	44.55	7,060,972	+0.34(+0.77%)
May 27, 2020	44.10	44.34	43.13	44.21	4,930,180	+0.40(+0.91%)
May 26, 2020	44.48	44.61	43.55	43.81	6,126,207	-0.35(-0.79%)
May 25, 2020	44.57	44.57	43.90	44.16	4,913,662	+0.19(+0.43%)
May 22, 2020	43.80	44.10	43.25	43.97	8,337,482	+0.08(+0.18%)
May 21, 2020	44.62	44.73	43.46	43.89	6,268,958	-0.62(-1.39%)
May 20, 2020	45.36	45.36	44.19	44.51	8,502,252	-0.19(-0.43%)
May 19, 2020	44.87	45.28	44.52	44.70	10,733,839	+0.78(+1.78%)
May 15, 2020		43.92	43.92	43.92	0	+0.92(+2.14%)
May 14, 2020	42.69	43.05	41.25	43.00	10,670,229	-1.04(-2.36%)
May 13, 2020	45.45	45.59	43.66	44.04	7,928,991	-1.32(-2.91%)
May 12, 2020	46.30	46.75	45.31	45.36	11,005,793	-0.85(-1.84%)
May 11, 2020	44.65	46.31	44.60	46.21	11,223,425	+1.56(+3.49%)
May 08, 2020	45.30	45.40	44.39	44.65	11,957,174	+0.03(+0.07%)
May 07, 2020	44.61	45.68	44.30	44.62	28,233,596	+1.35(+3.12%)
May 06, 2020	43.21	43.54	43.01	43.27	24,976,164	+0.21(+0.49%)
May 05, 2020	43.17	43.68	42.68	43.06	5,220,009	+0.50(+1.17%)
May 04, 2020	41.93	42.62	41.53	42.56	7,652,596	+0.55(+1.31%)

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.