Indicators

Enbridge (TSX: ENB )

49.83 +0.91 (+1.86%)

Streaming Delayed Price Updated: 4:16 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2021	46.68	46.68	45.88	45.90	3,168,673	-0.57(-1.23%)
May 28, 2021	46.82	46.90	46.41	46.47	4,110,165	-0.18(-0.39%)
May 27, 2021	46.70	46.87	46.48	46.65	6,474,684	-0.13(-0.28%)
May 26, 2021	46.62	46.87	46.52	46.78	8,591,309	+0.41(+0.88%)
May 25, 2021	46.80	46.85	46.35	46.37	13,487,101	-0.17(-0.37%)
May 21, 2021		46.54	46.54	46.54	0	-0.01(-0.02%)
May 20, 2021	46.09	46.66	45.76	46.55	12,066,259	+0.51(+1.11%)
May 19, 2021	46.53	46.63	45.81	46.04	26,781,600	-0.91(-1.94%)
May 18, 2021	46.82	47.00	46.38	46.95	7,949,751	+0.13(+0.28%)
May 17, 2021	47.04	47.29	46.66	46.82	17,069,278	-0.38(-0.81%)
May 14, 2021	46.95	47.43	46.92	47.20	16,520,806	+0.50(+1.07%)
May 13, 2021	47.09	47.41	46.50	46.70	20,130,792	-1.60(-3.31%)
May 12, 2021	47.72	48.83	47.72	48.30	12,808,034	+0.11(+0.23%)
May 11, 2021	48.16	48.48	47.92	48.19	25,685,832	-0.24(-0.50%)
May 10, 2021	48.20	48.86	48.18	48.43	12,241,784	+0.34(+0.71%)
May 07, 2021	47.00	48.23	46.95	48.09	14,516,912	-0.33(-0.68%)
May 06, 2021	49.00	49.00	48.26	48.42	31,481,304	-0.58(-1.18%)
May 05, 2021	48.15	49.13	48.12	49.00	23,760,220	+1.02(+2.13%)
May 04, 2021	47.80	48.00	47.65	47.98	7,563,703	+0.38(+0.80%)

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.