Enbridge Inc. (ENB) NYSE

47.07

-0.015(-0.03%)

Updated at October 20 11:11AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 202547.2547.0847.0847.2746.742.72M
October 16, 202547.6247.2147.2147.7347.164.13M
October 15, 202547.447.6147.6147.9747.392.27M
October 14, 202547.6247.5247.5247.7847.242.37M
October 13, 202547.6947.7447.7447.9747.461.6M
October 10, 202548.1247.6947.6948.1447.623.34M
October 09, 202548.9447.9947.994947.943.5M
October 08, 202549.749.0349.0349.748.783.48M
October 07, 202549.8349.4549.4549.8549.272.81M
October 06, 202550.1249.7749.7750.1849.453.41M
October 03, 202549.6650.0750.0750.449.392.57M
October 02, 202549.7649.749.75049.463.77M
October 01, 202550.4249.5949.5950.5449.385.18M
September 30, 202549.6250.4650.4650.549.623.69M
September 29, 202549.649.7249.7249.8449.412.41M
September 26, 202549.8249.5949.5949.9949.433.21M
September 25, 202549.9549.5749.5750.1249.33.94M
September 24, 202549.5449.9849.9850.1549.544.21M
September 23, 202549.2649.649.649.8249.023.39M
September 22, 202549.4949.1949.1949.649.193.26M
September 19, 202549.3549.4649.4649.5549.043.1M
September 18, 202548.9949.1249.1249.2248.682.31M
September 17, 202548.9149.1149.1149.3648.93.65M
September 16, 202549.1548.8948.8949.2148.874.13M
September 15, 202549.149.0649.0649.1648.742.05M
September 12, 202548.7449.149.149.1148.742.01M
September 11, 202548.6548.8148.8148.8248.441.97M
September 10, 202548.3548.5948.5948.6448.332.88M
September 09, 202548.1948.3348.3348.6448.131.84M
September 08, 202548.4148.3248.3248.6848.042.13M
September 05, 202548.3348.2648.2648.4347.962.54M
September 04, 202548.4648.1648.1648.5748.092.62M
September 03, 202548.2548.3248.3248.5147.972.88M
September 02, 20254848.348.348.4547.943.76M
August 29, 202547.8948.3448.3448.5947.83.53M
August 28, 202547.6547.8147.8147.9547.412.75M
August 27, 202547.4947.6147.6147.8347.263.36M
August 26, 202547.6947.4447.4447.8547.093.29M
August 25, 202547.9347.647.647.9647.594.7M
August 22, 202547.9847.9747.9748.2947.95.03M
August 21, 202547.7947.9447.9448.1647.773.79M
August 20, 202547.3548.0348.0348.247.334.19M
August 19, 202546.6547.1947.1947.3246.53.37M
August 18, 202546.9946.6746.6747.0446.672.54M
August 15, 202547.4947.0447.0447.6546.934.29M
August 14, 202547.7148.1847.548.2147.573.57M
August 13, 202547.3947.6847.6847.8847.2910.22M
August 12, 202547.5147.3247.3247.6147.083.97M
August 11, 202547.0447.4947.4947.6246.973.76M
August 08, 202547.0846.9946.9947.3446.992.39M
August 07, 202547.0247.0847.0847.2146.683.22M
August 06, 202546.9247.0147.0147.0546.364.02M
August 05, 202546.6546.7446.7447.4246.574.26M
August 04, 202546.146.6246.6246.6846.082.46M
August 01, 202545.846.246.246.2145.114.57M
July 31, 202544.8845.2945.2945.4744.83.49M
July 30, 202545.0244.9844.9845.2444.882.64M
July 29, 202544.6545.0845.0845.1544.582.76M
July 28, 20254544.6344.6345.0144.582.85M
July 25, 202545.444.9744.9745.4344.954.6M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved