Register to chat with like-minded investors on our interactive forums.
ENB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23 2024 | 40.88 | 0.36 | 0.89% | 40.60 | 40.915 | 40.4845 | 2,640,176 |
| Sep 20 2024 | 40.52 | 0.13 | 0.32% | 40.29 | 40.565 | 40.14 | 3,646,589 |
| Sep 19 2024 | 40.39 | -0.13 | -0.32% | 40.66 | 40.85 | 40.16 | 3,931,340 |
| Sep 18 2024 | 40.52 | -0.30 | -0.73% | 40.82 | 40.925 | 40.51 | 3,381,683 |
| Sep 17 2024 | 40.82 | -0.36 | -0.87% | 41.15 | 41.225 | 40.76 | 2,372,047 |
| Sep 16 2024 | 41.18 | 0.45 | 1.10% | 40.85 | 41.21 | 40.845 | 3,943,307 |
| Sep 13 2024 | 40.73 | 0.24 | 0.59% | 40.49 | 40.79 | 40.475 | 2,597,795 |
| Sep 12 2024 | 40.49 | 0.25 | 0.62% | 40.38 | 40.5069 | 40.215 | 2,331,909 |
| Sep 11 2024 | 40.24 | -0.02 | -0.05% | 40.22 | 40.28 | 39.76 | 2,812,534 |
| Sep 10 2024 | 40.26 | -0.53 | -1.30% | 40.80 | 40.83 | 40.04 | 2,978,319 |
| Sep 09 2024 | 40.79 | 0.40 | 0.99% | 40.40 | 40.81 | 40.40 | 2,731,112 |
| Sep 06 2024 | 40.39 | -0.06 | -0.15% | 40.45 | 40.76 | 40.2013 | 3,553,869 |
| Sep 05 2024 | 40.45 | 0.04 | 0.10% | 40.53 | 40.81 | 40.415 | 3,443,157 |
| Sep 04 2024 | 40.41 | 0.21 | 0.52% | 40.20 | 40.67 | 40.18 | 3,164,079 |
| Sep 03 2024 | 40.20 | 0.02 | 0.05% | 39.97 | 40.33 | 39.655 | 3,452,695 |
| Aug 30 2024 | 40.18 | 0.62 | 1.57% | 39.61 | 40.32 | 39.42 | 4,824,027 |
| Aug 29 2024 | 39.56 | 0.19 | 0.48% | 39.49 | 39.63 | 39.30 | 2,006,945 |
| Aug 28 2024 | 39.37 | -0.30 | -0.76% | 39.54 | 39.65 | 39.265 | 2,715,452 |
| Aug 27 2024 | 39.67 | -0.22 | -0.55% | 39.78 | 39.96 | 39.67 | 2,743,730 |
| Aug 26 2024 | 39.89 | 0.23 | 0.58% | 39.79 | 40.05 | 39.72 | 3,816,082 |
| Aug 23 2024 | 39.66 | 0.62 | 1.59% | 39.31 | 39.72 | 39.25 | 5,943,659 |
| Aug 22 2024 | 39.04 | 0.04 | 0.10% | 39.02 | 39.075 | 38.855 | 6,150,021 |
| Aug 21 2024 | 39.00 | -0.05 | -0.13% | 39.20 | 39.33 | 38.9643 | 2,677,718 |
| Aug 20 2024 | 39.05 | -0.08 | -0.20% | 39.10 | 39.23 | 38.984 | 5,534,625 |
| Aug 19 2024 | 39.13 | 0.43 | 1.11% | 38.75 | 39.21 | 38.70 | 8,183,453 |
| Aug 16 2024 | 38.70 | 0.13 | 0.34% | 38.62 | 38.745 | 38.4901 | 3,323,433 |
| Aug 15 2024 | 38.57 | -0.97 | -2.45% | 38.82 | 38.83 | 38.44 | 4,102,023 |
| Aug 14 2024 | 39.54 | 0.17 | 0.43% | 39.47 | 39.72 | 39.30 | 7,694,552 |
| Aug 13 2024 | 39.37 | 0.32 | 0.82% | 39.06 | 39.49 | 39.00 | 4,965,229 |
| Aug 12 2024 | 39.05 | 0.20 | 0.51% | 38.99 | 39.19 | 38.86 | 3,231,815 |
| Aug 09 2024 | 38.85 | 0.12 | 0.31% | 38.75 | 38.95 | 38.46 | 3,740,197 |
| Aug 08 2024 | 38.73 | 0.28 | 0.73% | 38.51 | 38.81 | 38.41 | 3,911,906 |
| Aug 07 2024 | 38.45 | 0.17 | 0.44% | 38.44 | 38.83 | 38.21 | 5,356,558 |
| Aug 06 2024 | 38.28 | 0.98 | 2.63% | 37.40 | 38.43 | 37.04 | 7,568,227 |
| Aug 05 2024 | 37.30 | -0.66 | -1.74% | 36.62 | 37.69 | 36.50 | 5,973,407 |
| Aug 02 2024 | 37.96 | 0.36 | 0.96% | 37.29 | 38.01 | 37.12 | 10,451,217 |
| Aug 01 2024 | 37.60 | 0.18 | 0.48% | 37.49 | 37.64 | 37.21 | 5,788,612 |
| Jul 31 2024 | 37.42 | 0.21 | 0.56% | 37.42 | 37.57 | 37.25 | 4,626,130 |
| Jul 30 2024 | 37.21 | 0.53 | 1.44% | 36.71 | 37.29 | 36.69 | 5,288,514 |
| Jul 29 2024 | 36.68 | 0.02 | 0.05% | 36.74 | 36.86 | 36.57 | 3,553,560 |
| Jul 26 2024 | 36.66 | 0.33 | 0.91% | 36.54 | 36.79 | 36.38 | 3,064,466 |
| Jul 25 2024 | 36.33 | -0.24 | -0.66% | 36.52 | 36.71 | 36.32 | 3,503,091 |
| Jul 24 2024 | 36.57 | 0.11 | 0.30% | 36.46 | 36.79 | 36.37 | 3,602,124 |
| Jul 23 2024 | 36.46 | -0.28 | -0.76% | 36.72 | 36.75 | 36.43 | 4,664,427 |
| Jul 22 2024 | 36.74 | 0.20 | 0.55% | 36.62 | 36.835 | 36.49 | 6,789,614 |
| Jul 19 2024 | 36.54 | 0.27 | 0.74% | 36.16 | 36.69 | 36.07 | 6,507,496 |
| Jul 18 2024 | 36.27 | 0.03 | 0.08% | 36.16 | 36.445 | 36.06 | 5,934,367 |
| Jul 17 2024 | 36.24 | 0.23 | 0.64% | 36.01 | 36.38 | 35.91 | 5,535,158 |
| Jul 16 2024 | 36.01 | 0.22 | 0.61% | 35.91 | 36.115 | 35.68 | 2,857,693 |
| Jul 15 2024 | 35.79 | -0.31 | -0.86% | 36.20 | 36.21 | 35.75 | 3,119,861 |
| Jul 12 2024 | 36.10 | 0.30 | 0.84% | 35.96 | 36.20 | 35.76 | 2,917,651 |
| Jul 11 2024 | 35.80 | 0.03 | 0.08% | 35.85 | 35.96 | 35.732 | 3,984,391 |
| Jul 10 2024 | 35.77 | 0.39 | 1.10% | 35.37 | 35.775 | 35.34 | 2,301,755 |
| Jul 09 2024 | 35.38 | 0.00 | 0.00% | 35.36 | 35.42 | 35.10 | 2,650,583 |
| Jul 08 2024 | 35.38 | -0.23 | -0.65% | 35.61 | 35.63 | 35.30 | 2,843,148 |
| Jul 05 2024 | 35.61 | -0.28 | -0.78% | 35.93 | 35.97 | 35.53 | 2,954,474 |
| Jul 03 2024 | 35.89 | 0.08 | 0.22% | 35.94 | 36.245 | 35.81 | 2,220,354 |
| Jul 02 2024 | 35.81 | 0.54 | 1.53% | 35.42 | 35.865 | 35.39 | 4,763,211 |
| Jul 01 2024 | 35.27 | 0.01 | 0.03% | 35.66 | 35.91 | 35.255 | 3,513,310 |
| Jun 28 2024 | 35.26 | 0.00 | 0.00% | 35.26 | 35.26 | 35.26 | 0 |
| Jun 27 2024 | 35.26 | -0.08 | -0.23% | 35.43 | 35.43 | 35.17 | 3,578,892 |
| Jun 26 2024 | 35.34 | 0.34 | 0.97% | 34.87 | 35.40 | 34.705 | 4,978,498 |
