Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ENB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 48.86 | 0.45 | 0.93% | 48.44 | 48.93 | 48.29 | 7,043,176 |
| Apr 23 2024 | 48.41 | -0.02 | -0.04% | 48.44 | 48.56 | 48.20 | 13,384,354 |
| Apr 22 2024 | 48.43 | 0.46 | 0.96% | 48.00 | 48.45 | 47.60 | 18,561,466 |
| Apr 19 2024 | 47.97 | 1.30 | 2.79% | 46.71 | 48.01 | 46.65 | 11,703,545 |
| Apr 18 2024 | 46.67 | 0.78 | 1.70% | 45.89 | 46.73 | 45.89 | 14,627,763 |
| Apr 17 2024 | 45.89 | 0.34 | 0.75% | 45.74 | 45.98 | 45.39 | 11,511,695 |
| Apr 16 2024 | 45.55 | -0.98 | -2.11% | 46.47 | 46.48 | 45.52 | 8,638,980 |
| Apr 15 2024 | 46.53 | -0.54 | -1.15% | 47.12 | 47.32 | 46.36 | 9,257,508 |
| Apr 12 2024 | 47.07 | -0.20 | -0.42% | 47.35 | 47.82 | 46.78 | 7,885,651 |
| Apr 11 2024 | 47.27 | 0.03 | 0.06% | 47.30 | 47.36 | 46.80 | 8,085,365 |
| Apr 10 2024 | 47.24 | -0.66 | -1.38% | 47.74 | 47.75 | 46.97 | 5,593,963 |
| Apr 09 2024 | 47.90 | 0.06 | 0.13% | 47.83 | 47.98 | 47.71 | 2,935,713 |
| Apr 08 2024 | 47.84 | -0.20 | -0.42% | 48.03 | 48.17 | 47.71 | 4,676,370 |
| Apr 05 2024 | 48.04 | -0.24 | -0.50% | 48.34 | 48.38 | 47.93 | 3,428,228 |
| Apr 04 2024 | 48.28 | -0.11 | -0.23% | 48.03 | 48.41 | 47.98 | 3,416,511 |
| Apr 03 2024 | 48.39 | -0.27 | -0.55% | 48.78 | 48.87 | 48.25 | 3,801,780 |
| Apr 02 2024 | 48.66 | 0.05 | 0.10% | 48.68 | 48.79 | 48.32 | 2,978,995 |
| Apr 01 2024 | 48.61 | -0.34 | -0.69% | 49.10 | 49.10 | 48.54 | 4,687,077 |
| Mar 28 2024 | 48.95 | 0.14 | 0.29% | 48.95 | 49.09 | 48.75 | 5,303,976 |
| Mar 27 2024 | 48.81 | 0.43 | 0.89% | 48.50 | 48.83 | 48.14 | 2,654,329 |
| Mar 26 2024 | 48.38 | -0.40 | -0.82% | 48.80 | 48.80 | 48.37 | 2,697,952 |
| Mar 25 2024 | 48.78 | 0.57 | 1.18% | 48.40 | 48.88 | 48.28 | 2,838,954 |
| Mar 22 2024 | 48.21 | -0.21 | -0.43% | 48.50 | 48.52 | 48.12 | 2,101,299 |
| Mar 21 2024 | 48.42 | -0.25 | -0.51% | 48.67 | 48.90 | 48.37 | 3,728,146 |
| Mar 20 2024 | 48.67 | 0.20 | 0.41% | 48.40 | 48.71 | 48.28 | 3,557,074 |
| Mar 19 2024 | 48.47 | 0.38 | 0.79% | 48.24 | 48.60 | 48.16 | 2,137,636 |
| Mar 18 2024 | 48.09 | 0.03 | 0.06% | 48.08 | 48.15 | 47.88 | 1,684,023 |
| Mar 15 2024 | 48.06 | -0.20 | -0.41% | 48.09 | 48.38 | 47.98 | 17,002,290 |
| Mar 14 2024 | 48.26 | -0.41 | -0.84% | 48.79 | 48.79 | 48.03 | 6,894,361 |
| Mar 13 2024 | 48.67 | -0.02 | -0.04% | 48.94 | 49.10 | 48.65 | 3,240,771 |
| Mar 12 2024 | 48.69 | 0.12 | 0.25% | 48.60 | 48.75 | 48.47 | 4,281,082 |
| Mar 11 2024 | 48.57 | 0.21 | 0.43% | 48.40 | 48.58 | 48.20 | 5,604,982 |
| Mar 08 2024 | 48.36 | 0.31 | 0.65% | 48.25 | 48.38 | 48.09 | 7,565,890 |
| Mar 07 2024 | 48.05 | 0.68 | 1.44% | 47.61 | 48.15 | 47.58 | 7,205,426 |
| Mar 06 2024 | 47.37 | 0.08 | 0.17% | 47.42 | 47.90 | 47.32 | 3,813,599 |
| Mar 05 2024 | 47.29 | 0.15 | 0.32% | 47.21 | 47.53 | 47.15 | 4,222,815 |
| Mar 04 2024 | 47.14 | -0.05 | -0.11% | 47.21 | 47.33 | 46.96 | 6,881,505 |
| Mar 01 2024 | 47.19 | 0.54 | 1.16% | 46.75 | 47.29 | 46.71 | 9,500,510 |
| Feb 29 2024 | 46.65 | -0.02 | -0.04% | 46.62 | 46.93 | 46.59 | 12,570,894 |
| Feb 28 2024 | 46.67 | 0.02 | 0.04% | 46.68 | 46.82 | 46.49 | 1,924,450 |
| Feb 27 2024 | 46.65 | 0.19 | 0.41% | 46.78 | 46.96 | 46.57 | 3,494,024 |
| Feb 26 2024 | 46.46 | -0.54 | -1.15% | 47.00 | 47.02 | 46.36 | 12,266,977 |
| Feb 23 2024 | 47.00 | -0.07 | -0.15% | 46.92 | 47.10 | 46.57 | 7,457,186 |
| Feb 22 2024 | 47.07 | 0.09 | 0.19% | 46.99 | 47.12 | 46.72 | 7,340,177 |
| Feb 21 2024 | 46.98 | 0.42 | 0.90% | 46.60 | 47.07 | 46.55 | 10,026,043 |
| Feb 20 2024 | 46.56 | 0.10 | 0.22% | 46.13 | 46.85 | 46.13 | 12,975,510 |
| Feb 16 2024 | 46.46 | 0.65 | 1.42% | 45.83 | 46.49 | 45.83 | 12,496,928 |
| Feb 15 2024 | 45.81 | 0.67 | 1.48% | 45.24 | 45.95 | 45.08 | 13,419,745 |
| Feb 14 2024 | 45.14 | -1.23 | -2.65% | 45.80 | 45.90 | 45.05 | 16,806,266 |
| Feb 13 2024 | 46.37 | -0.56 | -1.19% | 46.98 | 47.15 | 46.00 | 8,813,383 |
| Feb 12 2024 | 46.93 | 0.90 | 1.96% | 46.27 | 47.04 | 45.99 | 13,098,989 |
| Feb 09 2024 | 46.03 | -0.17 | -0.37% | 46.34 | 46.43 | 45.75 | 5,860,318 |
| Feb 08 2024 | 46.20 | -0.54 | -1.16% | 46.30 | 46.44 | 46.04 | 10,269,553 |
| Feb 07 2024 | 46.74 | 0.00 | 0.00% | 46.74 | 46.74 | 46.74 | 0 |
| Feb 06 2024 | 46.74 | -0.08 | -0.17% | 46.84 | 47.10 | 46.71 | 4,714,735 |
| Feb 05 2024 | 46.82 | -0.69 | -1.45% | 47.46 | 47.46 | 46.77 | 16,789,700 |
| Feb 02 2024 | 47.51 | -0.44 | -0.92% | 48.02 | 48.04 | 47.18 | 10,381,407 |
| Feb 01 2024 | 47.95 | 0.21 | 0.44% | 47.96 | 48.23 | 47.78 | 9,717,814 |
| Jan 31 2024 | 47.74 | -0.45 | -0.93% | 48.20 | 48.43 | 47.71 | 14,797,463 |
| Jan 30 2024 | 48.19 | 0.02 | 0.04% | 48.15 | 48.38 | 47.97 | 6,455,279 |
| Jan 29 2024 | 48.17 | -0.09 | -0.19% | 48.25 | 48.30 | 47.99 | 5,364,288 |
| Jan 26 2024 | 48.26 | 0.26 | 0.54% | 47.91 | 48.44 | 47.91 | 4,924,723 |
