TSX:ENB
Enbridge Inc. Stock Price (Quote)
$51.67
+0.530 (+1.04%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $45.39 | $52.34 | Friday, 10th May 2024 ENB.TO stock ended at $51.67. This is 1.04% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 1.73% from a day low at $51.45 to a day high of $52.34. |
| 90 days | $45.05 | $52.34 | |
| 52 weeks | $42.75 | $52.57 |
| Date | Open | High | Low | Close | Volume |
| Jun 19, 2023 | $49.57 | $49.60 | $49.27 | $49.60 | 787 602 |
| Jun 16, 2023 | $49.53 | $49.59 | $49.32 | $49.47 | 10 385 980 |
| Jun 15, 2023 | $49.28 | $49.76 | $48.92 | $49.23 | 6 481 790 |
| Jun 14, 2023 | $50.01 | $50.34 | $49.09 | $49.16 | 4 521 806 |
| Jun 13, 2023 | $50.36 | $50.59 | $49.93 | $49.94 | 7 171 687 |
| Jun 12, 2023 | $50.39 | $50.45 | $49.92 | $50.10 | 8 656 425 |
| Jun 09, 2023 | $51.03 | $51.13 | $50.47 | $50.62 | 4 260 339 |
| Jun 08, 2023 | $50.69 | $51.05 | $50.55 | $51.03 | 6 844 162 |
| Jun 07, 2023 | $50.58 | $50.79 | $50.44 | $50.68 | 7 014 357 |
| Jun 06, 2023 | $50.00 | $50.57 | $49.95 | $50.52 | 6 032 154 |
| Jun 05, 2023 | $50.70 | $50.80 | $50.12 | $50.18 | 5 630 489 |
| Jun 02, 2023 | $49.18 | $50.33 | $49.07 | $50.26 | 8 950 694 |
| Jun 01, 2023 | $48.00 | $48.97 | $47.99 | $48.71 | 8 128 044 |
| May 31, 2023 | $48.25 | $48.26 | $47.66 | $47.79 | 9 697 128 |
| May 30, 2023 | $48.89 | $49.11 | $48.39 | $48.44 | 9 513 710 |
| May 29, 2023 | $48.94 | $49.14 | $48.94 | $49.04 | 915 856 |
| May 26, 2023 | $49.07 | $49.31 | $48.81 | $48.85 | 9 052 412 |
| May 25, 2023 | $49.54 | $49.60 | $48.83 | $48.92 | 6 509 583 |
| May 24, 2023 | $49.58 | $50.07 | $49.45 | $49.78 | 4 902 046 |
| May 23, 2023 | $49.92 | $50.00 | $49.43 | $49.57 | 11 996 658 |
| May 19, 2023 | $50.22 | $50.39 | $49.93 | $50.07 | 6 194 242 |
| May 18, 2023 | $49.95 | $50.16 | $49.38 | $50.00 | 9 021 706 |
| May 17, 2023 | $50.10 | $50.37 | $49.94 | $50.00 | 12 661 312 |
| May 16, 2023 | $51.68 | $51.79 | $50.05 | $50.08 | 14 585 396 |
| May 15, 2023 | $52.10 | $52.30 | $51.64 | $52.06 | 12 908 543 |
