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 |
| 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 |
| Mar 21, 2024 | $48.67 | $48.90 | $48.37 | $48.42 | 3 601 623 |
| Mar 20, 2024 | $48.40 | $48.71 | $48.28 | $48.67 | 3 552 507 |
| Mar 19, 2024 | $48.24 | $48.61 | $48.16 | $48.47 | 2 134 471 |
| Mar 18, 2024 | $48.08 | $48.15 | $47.88 | $48.09 | 1 680 324 |
| Mar 15, 2024 | $48.09 | $48.38 | $47.98 | $48.06 | 16 989 969 |
| Mar 14, 2024 | $48.79 | $48.80 | $48.03 | $48.26 | 6 889 615 |
| Mar 13, 2024 | $48.94 | $49.10 | $48.65 | $48.67 | 3 234 936 |
| Mar 12, 2024 | $48.60 | $48.75 | $48.47 | $48.69 | 4 153 922 |
| Mar 11, 2024 | $48.40 | $48.58 | $48.20 | $48.57 | 5 599 668 |
| Mar 08, 2024 | $48.25 | $48.38 | $48.09 | $48.36 | 7 559 559 |
| Mar 07, 2024 | $47.61 | $48.15 | $47.58 | $48.05 | 7 076 168 |
| Mar 06, 2024 | $47.42 | $47.90 | $47.32 | $47.37 | 3 802 455 |
| Mar 05, 2024 | $47.21 | $47.53 | $47.15 | $47.29 | 4 185 881 |
| Mar 04, 2024 | $47.21 | $47.33 | $46.96 | $47.14 | 6 872 409 |
| Mar 01, 2024 | $46.75 | $47.29 | $46.71 | $47.19 | 9 493 079 |
