ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

ENB Enbridge Inc

35.12
-0.25 (-0.71%)
After Hours
Last Updated: 18:13:07
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Enbridge Inc ENB NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.25 -0.71% 35.12 18:13:07
Open Price Low Price High Price Close Price Prev Close
35.23 34.99 35.25 35.12 35.37
more quote information »

ENB Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week35.7636.0134.9935.594,200,388-0.64-1.79%
1 Month36.8636.9434.9936.184,799,629-1.74-4.72%
3 Months35.7538.3732.85535.865,836,078-0.63-1.76%
6 Months35.8338.3732.85535.575,640,344-0.71-1.98%
1 Year37.6038.3731.0334.985,559,144-2.48-6.60%
3 Years39.7547.6731.0338.344,521,214-4.63-11.65%
5 Years34.1447.6722.5736.644,324,1990.982.87%

ENB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 13 2024 35.37 -0.28 -0.79% 35.53 35.58 35.285 3,019,014
Jun 12 2024 35.65 0.18 0.51% 35.95 36.00 35.57 5,115,382
Jun 11 2024 35.47 -0.20 -0.56% 35.58 35.58 35.30 4,648,647
Jun 10 2024 35.67 -0.09 -0.25% 35.81 35.81 35.585 4,519,135
Jun 07 2024 35.76 -0.43 -1.19% 36.00 36.01 35.71 4,014,461
Jun 06 2024 36.19 -0.09 -0.25% 36.11 36.469 36.07 4,191,171
Jun 05 2024 36.28 0.25 0.69% 36.19 36.31 36.07 4,871,025
Jun 04 2024 36.03 -0.40 -1.10% 36.23 36.27 35.83 4,853,600
Jun 03 2024 36.43 -0.15 -0.41% 36.35 36.595 36.33 4,810,950
May 31 2024 36.58 0.82 2.29% 35.97 36.62 35.74 5,526,935
May 30 2024 35.76 0.08 0.22% 35.79 36.02 35.65 3,430,809
May 29 2024 35.68 -0.43 -1.19% 36.00 36.00 35.60 3,300,796
May 28 2024 36.11 -0.13 -0.36% 36.26 36.37 36.00 4,457,306
May 24 2024 36.24 0.27 0.75% 36.04 36.365 36.04 3,053,635
May 23 2024 35.97 -0.64 -1.75% 36.68 36.77 35.89 6,789,190
May 22 2024 36.61 -0.17 -0.46% 36.67 36.83 36.50 6,600,495
May 21 2024 36.78 0.00 0.00% 36.79 36.94 36.53 7,871,887
May 20 2024 36.78 0.03 0.08% 36.75 36.88 36.71 2,704,587
May 17 2024 36.75 -0.01 -0.03% 36.86 36.90 36.63 7,893,732
May 16 2024 36.76 -0.23 -0.62% 36.84 37.01 36.61 5,709,218
May 15 2024 36.99 0.00 0.00% 37.09 37.24 36.79 7,338,068
May 14 2024 36.99 -0.84 -2.22% 36.92 37.22 36.70 11,444,953
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock