TSX:ENB
Enbridge Inc. Stock Price (Quote)
$48.96
-0.560 (-1.13%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $45.39 | $49.67 | Friday, 26th Apr 2024 ENB.TO stock ended at $48.96. This is 1.13% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.62% from a day low at $48.88 to a day high of $49.67. |
| 90 days | $45.05 | $49.67 | |
| 52 weeks | $42.75 | $54.05 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $49.63 | $49.67 | $48.88 | $48.96 | 9 396 092 |
| Apr 25, 2024 | $48.60 | $49.65 | $48.48 | $49.52 | 9 025 690 |
| Apr 24, 2024 | $48.44 | $48.93 | $48.29 | $48.86 | 7 037 547 |
| Apr 23, 2024 | $48.44 | $48.57 | $48.20 | $48.41 | 13 380 233 |
| Apr 22, 2024 | $48.00 | $48.45 | $47.59 | $48.43 | 18 556 114 |
| Apr 19, 2024 | $46.71 | $48.01 | $46.65 | $47.97 | 11 697 477 |
| Apr 18, 2024 | $45.89 | $46.73 | $45.89 | $46.67 | 14 621 698 |
| Apr 17, 2024 | $45.74 | $45.98 | $45.39 | $45.89 | 11 507 241 |
| Apr 16, 2024 | $46.47 | $46.48 | $45.52 | $45.55 | 8 624 887 |
| Apr 15, 2024 | $47.12 | $47.32 | $46.36 | $46.53 | 9 252 848 |
| Apr 12, 2024 | $47.35 | $47.83 | $46.78 | $47.07 | 7 848 469 |
| Apr 11, 2024 | $47.30 | $47.36 | $46.80 | $47.27 | 8 080 217 |
| Apr 10, 2024 | $47.74 | $47.75 | $46.97 | $47.24 | 5 587 096 |
| Apr 09, 2024 | $47.83 | $47.98 | $47.71 | $47.90 | 2 931 034 |
| Apr 08, 2024 | $48.03 | $48.17 | $47.71 | $47.84 | 4 655 875 |
| Apr 05, 2024 | $48.34 | $48.38 | $47.93 | $48.04 | 3 420 630 |
| Apr 04, 2024 | $48.03 | $48.42 | $47.98 | $48.28 | 3 342 946 |
| Apr 03, 2024 | $48.78 | $48.87 | $48.25 | $48.39 | 3 796 643 |
| Apr 02, 2024 | $48.68 | $48.79 | $48.32 | $48.66 | 2 973 355 |
| Apr 01, 2024 | $49.10 | $49.10 | $48.54 | $48.61 | 4 684 861 |
| Mar 28, 2024 | $48.95 | $49.09 | $48.75 | $48.95 | 5 297 135 |
| Mar 27, 2024 | $48.50 | $48.83 | $48.14 | $48.81 | 2 648 662 |
| Mar 26, 2024 | $48.80 | $48.80 | $48.37 | $48.38 | 2 691 868 |
| Mar 25, 2024 | $48.40 | $48.88 | $48.28 | $48.78 | 2 838 489 |
| Mar 22, 2024 | $48.50 | $48.52 | $48.12 | $48.21 | 2 096 230 |
