Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	36.86	36.88	36.63	36.75	7,893,852	-0.01(-0.03%)
May 16, 2024	36.84	37.01	36.61	36.76	5,709,223	-0.23(-0.62%)
May 15, 2024	37.10	37.24	36.79	36.99	7,338,205	+0.00(+0.00%)
May 14, 2024	36.92	37.22	36.70	36.99	11,444,958	+0.75(+2.06%)
May 13, 2024	36.48	36.51	36.03	36.24	13,383,401	+0.03(+0.08%)
May 10, 2024	36.45	36.76	36.07	36.22	7,181,335	+0.42(+1.18%)
May 09, 2024	35.76	35.97	35.74	35.79	5,155,582	+0.12(+0.35%)
May 08, 2024	35.14	35.97	35.07	35.67	6,093,705	+0.38(+1.09%)
May 07, 2024	35.29	35.37	35.19	35.29	4,615,938	+0.15(+0.44%)
May 06, 2024	35.03	35.25	35.01	35.13	4,197,795	+0.32(+0.91%)
May 03, 2024	35.13	35.39	34.74	34.82	4,392,174	-0.08(-0.22%)
May 02, 2024	34.39	34.94	34.25	34.89	5,338,408	+0.80(+2.33%)
May 01, 2024	34.08	34.40	33.82	34.10	7,914,836	+0.05(+0.14%)
Apr 30, 2024	34.38	34.38	34.05	34.05	8,688,226	-0.40(-1.17%)
Apr 29, 2024	34.47	34.50	34.19	34.45	9,704,422	+0.13(+0.39%)
Apr 26, 2024	34.73	34.83	34.27	34.32	4,577,366	-0.42(-1.21%)
Apr 25, 2024	33.95	34.82	33.83	34.74	10,449,728	+0.57(+1.68%)
Apr 24, 2024	33.97	34.22	33.74	34.16	8,360,662	+0.23(+0.68%)
Apr 23, 2024	33.79	34.04	33.70	33.93	12,940,157	+0.07(+0.20%)
Apr 22, 2024	33.45	33.89	33.17	33.87	13,078,529	+0.47(+1.41%)
Apr 19, 2024	32.51	33.46	32.50	33.40	12,008,382	+0.92(+2.83%)
Apr 18, 2024	31.98	32.53	31.95	32.48	8,174,752	+0.55(+1.71%)
Apr 17, 2024	31.75	31.99	31.48	31.93	8,167,342	+0.34(+1.09%)
Apr 16, 2024	32.20	32.24	31.56	31.59	9,037,633	-0.75(-2.31%)
Apr 15, 2024	32.81	33.01	32.20	32.33	4,966,659	-0.41(-1.26%)
Apr 12, 2024	33.08	33.34	32.51	32.75	5,138,507	-0.35(-1.07%)
Apr 11, 2024	33.16	33.19	32.69	33.10	4,539,417	+0.01(+0.03%)
Apr 10, 2024	33.54	33.55	32.84	33.09	6,799,782	-0.75(-2.21%)
Apr 09, 2024	33.79	33.91	33.64	33.84	3,440,600	+0.08(+0.23%)
Apr 08, 2024	33.93	34.00	33.65	33.76	3,388,264	-0.11(-0.31%)
Apr 05, 2024	34.01	34.02	33.66	33.87	3,803,385	-0.28(-0.81%)
Apr 04, 2024	34.34	34.39	33.97	34.15	4,021,978	-0.14(-0.42%)
Apr 03, 2024	34.38	34.55	34.15	34.29	3,903,239	-0.06(-0.17%)
Apr 02, 2024	34.39	34.43	34.10	34.35	4,632,533	+0.02(+0.06%)
Apr 01, 2024	34.70	34.70	34.23	34.33	4,928,030	-0.34(-0.97%)
Mar 28, 2024	34.54	34.72	34.71	34.66	4,053,930	+0.18(+0.53%)
Mar 27, 2024	34.16	34.48	34.04	34.48	6,227,737	+0.33(+0.95%)
Mar 26, 2024	34.49	34.50	34.11	34.16	2,684,341	-0.28(-0.81%)
Mar 25, 2024	34.13	34.49	34.08	34.43	4,477,676	+0.47(+1.38%)
Mar 22, 2024	34.24	34.30	33.89	33.96	3,254,756	-0.33(-0.95%)
Mar 21, 2024	34.52	34.71	34.24	34.29	3,618,079	-0.29(-0.83%)
Mar 20, 2024	34.11	34.58	34.03	34.58	3,783,462	+0.33(+0.95%)
Mar 19, 2024	33.98	34.34	33.90	34.25	2,881,615	+0.22(+0.65%)
Mar 18, 2024	34.03	34.08	33.87	34.03	5,388,936	+0.00(+0.00%)
Mar 15, 2024	34.09	34.28	33.99	34.03	3,957,200	-0.14(-0.42%)
Mar 14, 2024	34.67	34.67	33.99	34.17	4,125,458	-0.45(-1.30%)
Mar 13, 2024	34.73	34.88	34.60	34.62	2,707,840	+0.05(+0.14%)
Mar 12, 2024	34.49	34.62	34.38	34.58	3,658,862	+0.07(+0.19%)
Mar 11, 2024	34.36	34.52	34.22	34.51	3,831,515	+0.17(+0.50%)
Mar 08, 2024	34.40	34.45	34.20	34.34	5,103,579	+0.13(+0.39%)
Mar 07, 2024	33.85	34.27	33.80	34.20	6,503,560	+0.62(+1.85%)
Mar 06, 2024	33.59	33.93	33.51	33.58	4,559,204	+0.26(+0.78%)
Mar 05, 2024	33.28	33.56	33.24	33.32	4,128,944	+0.06(+0.17%)
Mar 04, 2024	33.34	33.43	33.14	33.26	3,845,214	-0.08(-0.23%)
Mar 01, 2024	32.98	33.43	32.94	33.34	5,447,364	+0.36(+1.10%)
Feb 29, 2024	32.95	33.14	32.90	32.98	8,568,164	+0.04(+0.12%)
Feb 28, 2024	32.96	33.04	32.81	32.94	3,235,441	-0.11(-0.32%)
Feb 27, 2024	33.17	33.31	32.96	33.04	4,158,505	+0.10(+0.29%)
Feb 26, 2024	33.30	33.33	32.86	32.95	10,114,534	-0.39(-1.18%)
Feb 23, 2024	33.37	33.42	33.10	33.34	5,973,010	-0.10(-0.29%)
Feb 22, 2024	33.33	33.48	33.14	33.44	13,815,421	+0.10(+0.29%)
Feb 21, 2024	33.02	33.37	33.00	33.34	7,203,796	+0.34(+1.05%)
Feb 20, 2024	32.81	33.20	32.77	33.00	10,528,277	+0.02(+0.06%)
Feb 16, 2024	32.55	33.05	32.54	32.98	5,751,228	+0.39(+1.21%)
Feb 15, 2024	31.95	32.68	31.92	32.58	5,060,434	+0.65(+2.04%)
Feb 14, 2024	32.24	32.46	31.85	31.93	17,251,908	+0.70(+2.25%)
Feb 13, 2024	31.75	31.83	30.93	31.23	15,524,436	-0.64(-2.01%)
Feb 12, 2024	31.36	31.97	31.21	31.87	10,334,938	+0.60(+1.93%)
Feb 09, 2024	31.53	31.57	31.02	31.27	7,445,243	-0.11(-0.35%)
Feb 08, 2024	31.42	31.50	31.22	31.38	7,311,307	-0.06(-0.20%)
Feb 07, 2024	31.71	31.82	31.37	31.44	6,774,770	-0.22(-0.69%)
Feb 06, 2024	31.61	31.90	31.52	31.66	3,660,950	+0.07(+0.23%)
Feb 05, 2024	32.12	32.13	31.56	31.59	6,854,161	-0.66(-2.04%)
Feb 02, 2024	32.58	32.63	31.99	32.24	5,574,799	-0.51(-1.56%)
Feb 01, 2024	32.58	32.95	32.47	32.76	4,879,417	+0.33(+1.01%)
Jan 31, 2024	32.88	33.03	32.39	32.43	5,895,818	-0.44(-1.33%)
Jan 30, 2024	32.74	32.97	32.59	32.87	7,533,267	+0.03(+0.08%)
Jan 29, 2024	32.80	32.86	32.56	32.84	4,485,644	+0.04(+0.11%)
Jan 26, 2024	32.63	32.90	32.56	32.80	4,505,922	+0.20(+0.62%)
Jan 25, 2024	32.58	32.67	32.48	32.60	9,317,672	+0.17(+0.54%)
Jan 24, 2024	33.00	33.00	32.39	32.43	6,454,761	-0.30(-0.92%)
Jan 23, 2024	32.72	32.93	32.65	32.73	5,949,310	+0.03(+0.08%)
Jan 22, 2024	32.87	32.97	32.63	32.70	9,308,433	-0.16(-0.50%)
Jan 19, 2024	32.69	32.95	32.55	32.87	6,986,346	+0.17(+0.53%)
Jan 18, 2024	32.92	33.13	32.61	32.69	8,146,123	-0.27(-0.83%)
Jan 17, 2024	33.20	33.27	32.86	32.97	7,197,610	-0.50(-1.50%)
Jan 16, 2024	33.57	33.93	33.40	33.47	4,534,457	-0.18(-0.54%)
Jan 12, 2024	33.87	33.91	33.60	33.65	3,128,481	+0.20(+0.60%)
Jan 11, 2024	33.76	33.82	33.25	33.45	3,995,623	-0.26(-0.76%)
Jan 10, 2024	33.55	33.82	33.50	33.71	6,437,702	+0.18(+0.54%)
Jan 09, 2024	33.91	33.94	33.51	33.52	3,240,894	-0.47(-1.37%)
Jan 08, 2024	33.52	34.04	33.32	33.99	5,029,936	+0.47(+1.39%)
Jan 05, 2024	33.49	33.78	33.36	33.52	2,893,150	+0.18(+0.55%)
Jan 04, 2024	33.48	33.70	33.31	33.34	6,308,958	+0.03(+0.08%)
Jan 03, 2024	33.05	33.42	33.04	33.31	3,424,932	+0.16(+0.47%)
Jan 02, 2024	32.91	33.17	32.84	33.16	4,578,511	+0.26(+0.78%)
Dec 29, 2023	32.96	33.00	32.83	32.90	3,838,860	-0.05(-0.17%)
Dec 28, 2023	33.10	33.32	32.87	32.96	3,741,725	-0.21(-0.63%)
Dec 27, 2023	33.11	33.36	33.06	33.17	3,430,488	-0.01(-0.03%)
Dec 26, 2023	32.98	33.33	32.92	33.18	2,621,952	+0.24(+0.72%)
Dec 22, 2023	32.82	33.08	32.77	32.94	3,738,031	+0.23(+0.70%)
Dec 21, 2023	32.43	32.73	32.41	32.71	5,032,453	+0.42(+1.30%)
Dec 20, 2023	32.88	32.98	32.28	32.29	6,332,302	-0.52(-1.59%)
Dec 19, 2023	32.51	32.93	32.49	32.81	3,784,678	+0.37(+1.15%)
Dec 18, 2023	32.62	32.68	32.34	32.44	4,142,159	+0.12(+0.37%)
Dec 15, 2023	32.39	32.52	32.17	32.32	6,196,854	-0.16(-0.51%)
Dec 14, 2023	32.73	32.88	32.38	32.48	8,602,749	+0.07(+0.23%)
Dec 13, 2023	31.75	32.47	31.61	32.41	8,875,821	+0.73(+2.31%)
Dec 12, 2023	31.94	32.08	31.45	31.68	4,298,788	-0.28(-0.89%)
Dec 11, 2023	31.92	32.03	31.82	31.96	4,281,749	+0.06(+0.20%)
Dec 08, 2023	31.85	31.93	31.73	31.90	3,469,662	+0.11(+0.34%)
Dec 07, 2023	31.96	31.96	31.72	31.79	3,179,583	-0.06(-0.20%)
Dec 06, 2023	32.10	32.24	31.84	31.85	4,406,504	-0.20(-0.63%)
Dec 05, 2023	32.04	32.24	31.98	32.05	4,954,525	-0.05(-0.17%)
Dec 04, 2023	31.93	32.24	31.89	32.11	11,472,089	-0.03(-0.09%)
Dec 01, 2023	31.85	32.27	31.85	32.13	7,978,467	+0.28(+0.89%)
Nov 30, 2023	31.64	31.93	31.43	31.85	5,446,664	+0.33(+1.04%)
Nov 29, 2023	31.38	31.70	31.38	31.52	5,342,744	+0.33(+1.05%)
Nov 28, 2023	31.10	31.40	31.06	31.19	4,752,201	+0.19(+0.62%)
Nov 27, 2023	31.12	31.21	30.92	31.00	9,989,204	-0.26(-0.85%)
Nov 24, 2023	31.04	31.37	31.02	31.27	1,844,233	+0.27(+0.88%)
Nov 22, 2023	30.70	31.05	30.60	30.99	6,996,507	+0.06(+0.21%)
Nov 21, 2023	30.78	31.02	30.67	30.93	6,335,512	+0.16(+0.53%)
Nov 20, 2023	30.78	30.92	30.68	30.76	10,888,942	+0.00(+0.00%)
Nov 17, 2023	30.34	30.88	30.27	30.76	8,182,593	+0.71(+2.37%)
Nov 16, 2023	30.40	30.55	29.92	30.05	10,498,991	-0.46(-1.50%)
Nov 15, 2023	30.44	30.79	30.39	30.51	5,237,796	+0.12(+0.39%)
Nov 14, 2023	30.74	30.76	30.30	30.39	15,074,682	+0.91(+3.09%)
Nov 13, 2023	29.12	29.51	29.03	29.48	8,731,085	+0.36(+1.23%)
Nov 10, 2023	29.23	29.33	28.86	29.12	3,807,445	+0.03(+0.09%)
Nov 09, 2023	29.39	29.58	29.09	29.10	3,640,958	-0.17(-0.57%)
Nov 08, 2023	29.18	29.50	29.12	29.26	4,313,353	-0.07(-0.24%)
Nov 07, 2023	29.26	29.50	29.17	29.33	4,738,089	-0.18(-0.62%)
Nov 06, 2023	29.69	29.74	29.45	29.51	4,893,866	+0.02(+0.06%)
Nov 03, 2023	29.56	29.79	29.29	29.50	13,183,139	+0.28(+0.95%)
Nov 02, 2023	28.48	29.35	28.47	29.22	7,869,666	+0.97(+3.43%)
Nov 01, 2023	28.06	28.30	27.85	28.25	8,303,392	+0.31(+1.12%)
Oct 31, 2023	27.80	28.00	27.62	27.94	5,407,331	+0.16(+0.57%)
Oct 30, 2023	27.58	27.88	27.43	27.78	5,073,945	+0.41(+1.50%)
Oct 27, 2023	28.04	28.08	27.30	27.37	6,253,183	-0.53(-1.91%)
Oct 26, 2023	27.95	28.13	27.80	27.90	5,471,239	-0.23(-0.81%)
Oct 25, 2023	27.88	28.23	27.74	28.13	7,156,452	+0.11(+0.40%)
Oct 24, 2023	28.15	28.20	27.86	28.01	7,428,559	+0.01(+0.03%)
Oct 23, 2023	27.67	28.12	27.44	28.01	11,220,758	+0.26(+0.94%)
Oct 20, 2023	27.91	27.92	27.59	27.74	8,085,846	-0.24(-0.84%)
Oct 19, 2023	28.00	28.23	27.79	27.98	9,415,502	-0.08(-0.28%)
Oct 18, 2023	28.38	28.38	27.85	28.06	8,281,380	-0.36(-1.26%)
Oct 17, 2023	28.59	28.79	28.28	28.42	8,828,863	-0.49(-1.69%)
Oct 16, 2023	28.69	28.98	28.49	28.90	4,658,967	+0.37(+1.28%)
Oct 13, 2023	28.67	28.69	28.29	28.54	5,290,997	+0.16(+0.55%)
Oct 12, 2023	28.73	28.74	28.08	28.38	4,847,103	-0.23(-0.79%)
Oct 11, 2023	28.29	28.65	28.25	28.61	3,337,876	+0.34(+1.20%)
Oct 10, 2023	28.21	28.33	27.95	28.27	5,782,035	+0.04(+0.15%)
Oct 09, 2023	28.08	28.32	27.97	28.22	3,589,326	+0.48(+1.73%)
Oct 06, 2023	27.53	27.79	27.26	27.74	4,222,285	+0.06(+0.22%)
Oct 05, 2023	27.20	27.78	27.18	27.68	4,514,898	+0.32(+1.18%)
Oct 04, 2023	27.40	27.48	27.06	27.36	5,715,713	-0.17(-0.60%)
Oct 03, 2023	27.68	27.77	27.20	27.53	10,372,715	-0.37(-1.31%)
Oct 02, 2023	28.90	28.91	27.63	27.89	11,708,976	-1.05(-3.62%)
Sep 29, 2023	29.44	29.51	28.91	28.94	5,765,023	-0.31(-1.04%)
Sep 28, 2023	29.32	29.41	29.10	29.24	4,383,488	-0.08(-0.27%)
Sep 27, 2023	29.56	29.62	29.00	29.32	9,490,527	-0.05(-0.18%)
Sep 26, 2023	29.86	29.87	29.35	29.37	5,989,494	-0.67(-2.23%)
Sep 25, 2023	30.04	30.12	29.97	30.05	8,097,711	-0.05(-0.17%)
Sep 22, 2023	30.03	30.28	29.89	30.10	5,096,326	+0.19(+0.64%)
Sep 21, 2023	30.39	30.48	29.90	29.91	7,059,862	-0.57(-1.86%)
Sep 20, 2023	30.43	30.90	30.41	30.47	4,403,833	+0.00(+0.00%)
Sep 19, 2023	30.73	30.89	30.29	30.47	5,172,348	-0.06(-0.20%)
Sep 18, 2023	30.76	30.77	30.34	30.53	4,581,108	-0.06(-0.20%)
Sep 15, 2023	30.70	30.83	30.44	30.60	8,694,791	-0.20(-0.65%)
Sep 14, 2023	30.29	30.81	30.17	30.80	9,192,462	+0.87(+2.91%)
Sep 13, 2023	29.95	30.05	29.70	29.92	9,354,980	+0.16(+0.53%)
Sep 12, 2023	29.52	29.78	29.46	29.77	8,878,134	+0.38(+1.28%)
Sep 11, 2023	29.47	29.64	29.38	29.39	5,391,365	+0.15(+0.51%)
Sep 08, 2023	29.15	29.44	29.06	29.24	8,704,440	+0.28(+0.96%)
Sep 07, 2023	29.02	29.15	28.77	28.96	10,344,578	+0.01(+0.03%)
Sep 06, 2023	28.99	29.40	28.69	28.96	41,418,416	-1.81(-5.89%)
Sep 05, 2023	31.00	31.07	30.75	30.77	5,276,213	-0.19(-0.62%)
Sep 01, 2023	30.78	31.11	30.78	30.96	7,026,766	+0.37(+1.23%)
Aug 31, 2023	30.87	30.91	30.58	30.59	5,402,938	-0.16(-0.51%)
Aug 30, 2023	30.73	30.91	30.70	30.74	3,281,826	+0.17(+0.57%)
Aug 29, 2023	30.34	30.61	30.19	30.57	2,966,561	+0.32(+1.07%)
Aug 28, 2023	30.08	30.37	30.07	30.25	6,885,295	+0.25(+0.84%)
Aug 25, 2023	29.89	30.09	29.85	29.99	4,116,044	+0.19(+0.64%)
Aug 24, 2023	29.85	30.10	29.79	29.80	3,902,811	-0.23(-0.75%)
Aug 23, 2023	29.76	30.11	29.61	30.03	3,065,532	+0.12(+0.41%)
Aug 22, 2023	30.26	30.41	29.88	29.91	3,320,201	-0.37(-1.24%)
Aug 21, 2023	30.47	30.61	30.12	30.28	5,280,158	-0.12(-0.40%)
Aug 18, 2023	30.30	30.48	30.17	30.40	5,275,607	+0.01(+0.03%)
Aug 17, 2023	30.34	30.60	30.29	30.39	5,194,595	+0.22(+0.72%)
Aug 16, 2023	30.18	30.44	30.10	30.18	6,886,128	-0.10(-0.32%)
Aug 15, 2023	30.88	30.97	30.25	30.27	5,762,420	-0.76(-2.44%)
Aug 14, 2023	31.43	31.58	30.90	31.03	9,417,301	+0.36(+1.18%)
Aug 11, 2023	30.48	30.80	30.41	30.67	13,936,190	+0.23(+0.74%)
Aug 10, 2023	30.60	30.82	30.34	30.44	4,715,368	-0.03(-0.11%)
Aug 09, 2023	30.34	30.64	30.23	30.48	5,178,566	+0.39(+1.31%)
Aug 08, 2023	29.95	30.09	29.57	30.08	6,371,294	+0.02(+0.08%)
Aug 07, 2023	30.08	30.34	29.84	30.06	3,942,618	+0.04(+0.14%)
Aug 04, 2023	30.21	30.50	29.96	30.02	8,454,926	-0.04(-0.14%)
Aug 03, 2023	30.28	30.31	29.97	30.06	5,923,117	-0.18(-0.58%)
Aug 02, 2023	30.19	30.28	29.87	30.23	9,028,304	-0.13(-0.44%)
Aug 01, 2023	30.55	30.59	30.28	30.37	4,185,464	-0.37(-1.20%)
Jul 31, 2023	30.59	30.87	30.56	30.74	8,178,769	+0.32(+1.04%)
Jul 28, 2023	30.77	30.86	30.28	30.42	10,925,002	-0.29(-0.95%)
Jul 27, 2023	31.15	31.25	30.66	30.71	5,928,203	-0.49(-1.58%)
Jul 26, 2023	31.06	31.22	30.88	31.20	5,876,235	-0.09(-0.29%)
Jul 25, 2023	31.47	31.50	31.11	31.30	7,240,679	-0.21(-0.66%)
Jul 24, 2023	31.42	31.65	31.30	31.50	6,934,764	+0.27(+0.86%)
Jul 21, 2023	31.15	31.32	31.02	31.24	2,825,045	+0.11(+0.35%)
Jul 20, 2023	30.81	31.14	30.76	31.13	5,027,416	+0.36(+1.17%)
Jul 19, 2023	30.74	30.88	30.68	30.77	2,385,872	+0.18(+0.57%)
Jul 18, 2023	30.48	30.74	30.38	30.59	6,175,268	+0.13(+0.41%)
Jul 17, 2023	30.74	30.80	30.46	30.47	2,690,114	-0.25(-0.82%)
Jul 14, 2023	31.07	31.14	30.71	30.72	2,739,074	-0.46(-1.47%)
Jul 13, 2023	30.90	31.21	30.82	31.18	2,723,069	+0.40(+1.30%)
Jul 12, 2023	30.67	30.85	30.53	30.78	4,343,963	+0.38(+1.26%)
Jul 11, 2023	30.35	30.46	30.23	30.39	3,190,759	+0.18(+0.61%)
Jul 10, 2023	30.39	30.41	30.16	30.21	3,118,219	-0.21(-0.69%)
Jul 07, 2023	30.14	30.58	30.12	30.42	4,329,413	+0.12(+0.39%)
Jul 06, 2023	30.57	30.57	30.13	30.30	4,575,923	-0.43(-1.39%)
Jul 05, 2023	31.14	31.19	30.62	30.73	5,680,249	-0.44(-1.42%)
Jul 03, 2023	31.14	31.25	31.04	31.17	1,168,037	+0.14(+0.46%)
Jun 30, 2023	31.04	31.06	30.90	31.03	2,708,385	+0.13(+0.41%)
Jun 29, 2023	30.70	30.93	30.64	30.90	2,560,644	+0.23(+0.76%)
Jun 28, 2023	30.50	30.71	30.36	30.67	2,740,174	-0.02(-0.05%)
Jun 27, 2023	30.75	30.85	30.50	30.69	2,591,703	-0.09(-0.30%)
Jun 26, 2023	30.22	30.90	30.20	30.78	4,351,745	+0.55(+1.82%)
Jun 23, 2023	30.48	30.50	30.20	30.23	2,664,673	-0.42(-1.36%)
Jun 22, 2023	30.69	30.76	30.55	30.64	2,992,476	-0.20(-0.65%)
Jun 21, 2023	30.74	30.98	30.52	30.84	4,209,921	+0.03(+0.11%)
Jun 20, 2023	31.19	31.26	30.66	30.81	5,144,664	-0.49(-1.57%)
Jun 16, 2023	31.20	31.42	31.18	31.30	4,333,057	+0.19(+0.62%)