Company Name | Stock Ticker Symbol | Market | Type |
---|---|---|---|
Enbridge Inc | ENB | NYSE | Common Stock |
Open Price | Low Price | High Price | Close Price | Prev Close |
---|---|---|---|---|
36.26 |
ENB Historical Summary
Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 33.93 | 36.345 | 33.92 | 35.47 | 10,862,844 | 2.33 | 6.87% |
1 Month | 36.25 | 36.345 | 32.855 | 34.91 | 6,586,764 | 0.01 | 0.03% |
3 Months | 35.67 | 36.41 | 32.855 | 34.86 | 6,052,724 | 0.59 | 1.65% |
6 Months | 32.06 | 37.2692 | 31.31 | 34.82 | 5,710,706 | 4.20 | 13.10% |
1 Year | 39.25 | 40.30 | 31.03 | 35.01 | 5,275,862 | -2.99 | -7.62% |
3 Years | 37.16 | 47.67 | 31.03 | 38.48 | 4,474,783 | -0.90 | -2.42% |
5 Years | 37.81 | 47.67 | 22.57 | 36.64 | 4,271,189 | -1.55 | -4.10% |
ENB 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 25 2024 | 36.26 | 0.60 | 1.68% | 35.33 | 36.345 | 35.31 | 9,872,233 |
Apr 24 2024 | 35.66 | 0.24 | 0.68% | 35.46 | 35.72 | 35.22 | 8,009,851 |
Apr 23 2024 | 35.42 | 0.07 | 0.20% | 35.27 | 35.53 | 35.18 | 12,397,329 |
Apr 22 2024 | 35.35 | 0.49 | 1.41% | 34.91 | 35.37 | 34.625 | 12,529,995 |
Apr 19 2024 | 34.86 | 0.96 | 2.83% | 33.93 | 34.92 | 33.92 | 11,504,810 |
Apr 18 2024 | 33.90 | 0.57 | 1.71% | 33.43 | 33.95 | 33.3499 | 7,831,906 |
Apr 17 2024 | 33.33 | 0.36 | 1.09% | 33.14 | 33.39 | 32.855 | 7,824,872 |
Apr 16 2024 | 32.97 | -0.78 | -2.31% | 33.2899 | 33.35 | 32.945 | 8,367,837 |
Apr 15 2024 | 33.75 | -0.43 | -1.26% | 34.25 | 34.45 | 33.614 | 4,758,221 |
Apr 12 2024 | 34.18 | -0.37 | -1.07% | 34.53 | 34.80 | 33.93 | 4,922,642 |
Apr 11 2024 | 34.55 | 0.01 | 0.03% | 34.61 | 34.6441 | 34.12 | 4,348,723 |
Apr 10 2024 | 34.54 | -0.78 | -2.21% | 35.01 | 35.01 | 34.28 | 6,176,995 |
Apr 09 2024 | 35.32 | 0.08 | 0.23% | 35.27 | 35.39 | 35.11 | 3,296,087 |
Apr 08 2024 | 35.24 | -0.11 | -0.31% | 35.42 | 35.49 | 35.12 | 3,246,160 |
Apr 05 2024 | 35.35 | -0.29 | -0.81% | 35.50 | 35.50 | 35.13 | 3,541,920 |
Apr 04 2024 | 35.64 | -0.15 | -0.42% | 35.84 | 35.90 | 35.46 | 3,853,179 |
Apr 03 2024 | 35.79 | -0.06 | -0.17% | 35.88 | 36.0601 | 35.645 | 3,739,513 |
Apr 02 2024 | 35.85 | 0.02 | 0.06% | 35.89 | 35.9399 | 35.59 | 4,204,873 |
Apr 01 2024 | 35.83 | -0.35 | -0.97% | 36.25 | 36.25 | 35.73 | 4,721,375 |
Mar 28 2024 | 36.18 | 0.19 | 0.53% | 36.05 | 36.26 | 35.96 | 3,883,380 |
Mar 27 2024 | 35.99 | 0.34 | 0.95% | 35.65 | 35.99 | 35.435 | 5,966,437 |
Mar 26 2024 | 35.65 | -0.29 | -0.81% | 36.00 | 36.01 | 35.605 | 2,571,680 |