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 |
| Feb 29, 2024 | $46.62 | $46.93 | $46.59 | $46.65 | 12 547 355 |
| Feb 28, 2024 | $46.68 | $46.82 | $46.49 | $46.67 | 1 805 959 |
| Feb 27, 2024 | $46.78 | $46.96 | $46.57 | $46.65 | 3 485 808 |
| Feb 26, 2024 | $46.92 | $47.02 | $46.36 | $46.46 | 12 262 887 |
| Feb 23, 2024 | $46.92 | $47.10 | $46.57 | $47.00 | 7 452 151 |
| Feb 22, 2024 | $46.60 | $47.12 | $46.60 | $47.07 | 7 335 763 |
| Feb 21, 2024 | $46.60 | $47.07 | $46.55 | $46.98 | 10 020 593 |
| Feb 20, 2024 | $46.13 | $46.86 | $46.13 | $46.56 | 12 969 404 |
| Feb 16, 2024 | $45.83 | $46.49 | $45.83 | $46.46 | 12 491 498 |
| Feb 15, 2024 | $45.24 | $45.96 | $45.08 | $45.81 | 13 415 456 |
| Feb 14, 2024 | $45.80 | $45.90 | $45.05 | $45.14 | 16 800 991 |
| Feb 13, 2024 | $46.98 | $47.15 | $46.00 | $46.37 | 8 798 206 |
| Feb 12, 2024 | $46.27 | $47.04 | $45.99 | $46.93 | 13 093 579 |
| Feb 09, 2024 | $46.34 | $46.43 | $45.75 | $46.03 | 5 856 332 |
| Feb 08, 2024 | $46.30 | $46.44 | $46.04 | $46.20 | 8 264 995 |
| Feb 07, 2024 | $46.76 | $46.88 | $46.24 | $46.35 | 9 889 072 |
| Feb 06, 2024 | $46.84 | $47.10 | $46.71 | $46.74 | 4 667 534 |
| Feb 05, 2024 | $47.46 | $47.46 | $46.77 | $46.82 | 16 761 685 |
| Feb 02, 2024 | $48.02 | $48.04 | $47.18 | $47.51 | 10 340 386 |
| Feb 01, 2024 | $47.96 | $48.24 | $47.78 | $47.95 | 9 712 542 |
| Jan 31, 2024 | $48.20 | $48.43 | $47.71 | $47.74 | 14 788 752 |
| Jan 30, 2024 | $48.15 | $48.38 | $47.97 | $48.19 | 6 454 677 |
| Jan 29, 2024 | $48.25 | $48.30 | $47.99 | $48.17 | 5 359 024 |
| Jan 26, 2024 | $47.91 | $48.44 | $47.91 | $48.26 | 4 920 483 |
| Jan 25, 2024 | $48.12 | $48.27 | $47.99 | $48.00 | 3 937 246 |
