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 |
| Jan 24, 2024 | $48.37 | $48.52 | $47.96 | $48.03 | 5 080 022 |
| Jan 23, 2024 | $48.31 | $48.55 | $48.19 | $48.27 | 6 992 528 |
| Jan 22, 2024 | $48.41 | $48.47 | $48.07 | $48.28 | 7 830 542 |
| Jan 19, 2024 | $48.23 | $48.46 | $48.05 | $48.34 | 8 493 144 |
| Jan 18, 2024 | $48.65 | $48.96 | $48.26 | $48.29 | 15 581 944 |
| Jan 17, 2024 | $49.24 | $49.26 | $48.69 | $48.77 | 6 535 512 |
| Jan 16, 2024 | $49.45 | $50.03 | $49.36 | $49.46 | 4 701 992 |
| Jan 15, 2024 | $49.35 | $49.48 | $49.14 | $49.44 | 1 416 640 |
| Jan 12, 2024 | $49.41 | $49.59 | $49.29 | $49.35 | 4 129 556 |
| Jan 11, 2024 | $49.49 | $49.54 | $48.88 | $49.08 | 4 236 531 |
| Jan 10, 2024 | $49.08 | $49.54 | $49.08 | $49.35 | 4 929 300 |
| Jan 09, 2024 | $49.68 | $49.70 | $49.15 | $49.18 | 3 279 059 |
| Jan 08, 2024 | $49.01 | $49.76 | $48.88 | $49.68 | 4 831 138 |
| Jan 05, 2024 | $48.97 | $49.14 | $48.77 | $49.06 | 2 370 370 |
| Jan 04, 2024 | $48.96 | $49.27 | $48.70 | $48.79 | 2 449 899 |
| Jan 03, 2024 | $48.48 | $48.86 | $48.30 | $48.71 | 3 565 066 |
| Jan 02, 2024 | $47.86 | $48.39 | $47.86 | $48.36 | 4 598 268 |
| Dec 29, 2023 | $47.80 | $47.81 | $47.51 | $47.70 | 3 249 163 |
| Dec 28, 2023 | $47.86 | $48.13 | $47.62 | $47.71 | 2 110 930 |
| Dec 27, 2023 | $47.75 | $48.22 | $47.75 | $47.92 | 2 626 754 |
| Dec 22, 2023 | $47.55 | $48.05 | $47.54 | $47.82 | 5 449 480 |
| Dec 21, 2023 | $47.38 | $47.61 | $47.28 | $47.55 | 2 543 192 |
| Dec 20, 2023 | $47.99 | $48.11 | $47.23 | $47.28 | 5 987 791 |
| Dec 19, 2023 | $47.59 | $48.09 | $47.54 | $47.90 | 4 569 338 |
| Dec 18, 2023 | $47.63 | $47.85 | $47.45 | $47.56 | 3 828 547 |
