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 |
| Dec 15, 2023 | $47.62 | $47.62 | $47.10 | $47.36 | 18 216 562 |
| Dec 14, 2023 | $48.15 | $48.25 | $47.53 | $47.67 | 5 503 072 |
| Dec 13, 2023 | $47.12 | $47.99 | $46.94 | $47.95 | 6 707 351 |
| Dec 12, 2023 | $47.47 | $47.50 | $46.90 | $47.14 | 5 794 705 |
| Dec 11, 2023 | $47.45 | $47.55 | $47.26 | $47.49 | 5 968 784 |
| Dec 08, 2023 | $47.35 | $47.50 | $47.20 | $47.46 | 2 134 221 |
| Dec 07, 2023 | $47.53 | $47.58 | $47.23 | $47.30 | 5 685 277 |
| Dec 06, 2023 | $47.79 | $47.88 | $47.37 | $47.37 | 6 140 061 |
| Dec 05, 2023 | $47.62 | $47.92 | $47.61 | $47.68 | 11 041 411 |
| Dec 04, 2023 | $47.45 | $47.77 | $47.34 | $47.61 | 6 532 426 |
| Dec 01, 2023 | $47.26 | $47.68 | $47.14 | $47.47 | 4 371 787 |
| Nov 30, 2023 | $47.12 | $47.40 | $46.76 | $47.38 | 8 162 296 |
| Nov 29, 2023 | $46.74 | $47.12 | $46.68 | $46.92 | 4 123 561 |
| Nov 28, 2023 | $46.20 | $46.70 | $46.20 | $46.37 | 6 115 298 |
| Nov 27, 2023 | $46.43 | $46.56 | $46.15 | $46.22 | 13 727 872 |
| Nov 24, 2023 | $46.39 | $46.69 | $46.31 | $46.57 | 4 250 493 |
| Nov 23, 2023 | $46.55 | $46.66 | $46.44 | $46.45 | 603 282 |
| Nov 22, 2023 | $46.17 | $46.59 | $46.08 | $46.44 | 8 598 358 |
| Nov 21, 2023 | $46.20 | $46.50 | $46.03 | $46.36 | 4 072 854 |
| Nov 20, 2023 | $46.25 | $46.49 | $46.15 | $46.23 | 8 291 127 |
| Nov 17, 2023 | $45.55 | $46.35 | $45.54 | $46.22 | 6 181 045 |
| Nov 16, 2023 | $45.70 | $45.92 | $45.09 | $45.30 | 9 804 732 |
| Nov 15, 2023 | $45.73 | $46.16 | $45.58 | $45.72 | 14 605 496 |
| Nov 14, 2023 | $46.22 | $46.30 | $45.47 | $45.56 | 17 642 595 |
| Nov 13, 2023 | $46.10 | $46.69 | $46.05 | $46.65 | 4 059 060 |
