NYSE:ENB
Enbridge Stock Price (Quote)
$36.34
-0.0800 (-0.220%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $32.86 | $36.94 | Friday, 3rd May 2024 ENB stock ended at $36.34. This is 0.220% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.83% from a day low at $36.27 to a day high of $36.94. |
| 90 days | $32.86 | $36.94 | |
| 52 weeks | $31.04 | $40.30 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $36.67 | $36.94 | $36.27 | $36.34 | 4 095 975 |
| May 02, 2024 | $35.89 | $36.47 | $35.75 | $36.42 | 4 937 724 |
| May 01, 2024 | $35.57 | $35.91 | $35.30 | $35.59 | 7 484 190 |
| Apr 30, 2024 | $35.88 | $35.88 | $35.54 | $35.54 | 7 777 254 |
| Apr 29, 2024 | $35.98 | $36.01 | $35.69 | $35.96 | 9 189 213 |
| Apr 26, 2024 | $36.25 | $36.35 | $35.77 | $35.82 | 4 018 993 |
| Apr 25, 2024 | $35.44 | $36.35 | $35.31 | $36.26 | 9 624 063 |
| Apr 24, 2024 | $35.46 | $35.72 | $35.22 | $35.66 | 7 802 007 |
| Apr 23, 2024 | $35.27 | $35.53 | $35.19 | $35.42 | 12 210 078 |
| Apr 22, 2024 | $34.91 | $35.37 | $34.63 | $35.35 | 11 102 258 |
| Apr 19, 2024 | $33.93 | $34.92 | $33.92 | $34.86 | 7 425 308 |
| Apr 18, 2024 | $33.38 | $33.95 | $33.35 | $33.90 | 6 928 131 |
| Apr 17, 2024 | $33.14 | $33.39 | $32.86 | $33.33 | 6 629 940 |
| Apr 16, 2024 | $33.61 | $33.65 | $32.95 | $32.97 | 8 260 623 |
| Apr 15, 2024 | $34.25 | $34.45 | $33.61 | $33.75 | 4 295 775 |
| Apr 12, 2024 | $34.53 | $34.80 | $33.93 | $34.18 | 4 790 947 |
| Apr 11, 2024 | $34.61 | $34.64 | $34.12 | $34.55 | 4 165 623 |
| Apr 10, 2024 | $35.01 | $35.02 | $34.28 | $34.54 | 6 223 491 |
| Apr 09, 2024 | $35.27 | $35.39 | $35.11 | $35.32 | 3 090 873 |
| Apr 08, 2024 | $35.42 | $35.49 | $35.13 | $35.24 | 2 728 099 |
| Apr 05, 2024 | $35.50 | $35.51 | $35.13 | $35.35 | 3 220 739 |
| Apr 04, 2024 | $35.84 | $35.90 | $35.46 | $35.64 | 3 695 965 |
| Apr 03, 2024 | $35.88 | $36.06 | $35.65 | $35.79 | 3 255 891 |
| Apr 02, 2024 | $35.89 | $35.94 | $35.59 | $35.85 | 4 070 208 |
| Apr 01, 2024 | $36.22 | $36.22 | $35.73 | $35.83 | 4 641 875 |
