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 |
| Nov 10, 2023 | $46.30 | $46.38 | $45.83 | $46.10 | 5 642 520 |
| Nov 09, 2023 | $46.53 | $46.73 | $46.08 | $46.12 | 6 237 785 |
| Nov 08, 2023 | $46.42 | $46.68 | $46.13 | $46.29 | 7 545 408 |
| Nov 07, 2023 | $46.13 | $46.52 | $46.05 | $46.31 | 8 610 296 |
| Nov 06, 2023 | $46.46 | $46.63 | $46.25 | $46.37 | 3 787 598 |
| Nov 03, 2023 | $46.54 | $46.67 | $46.04 | $46.26 | 7 895 856 |
| Nov 02, 2023 | $45.00 | $46.25 | $45.00 | $46.06 | 8 231 479 |
| Nov 01, 2023 | $44.66 | $44.99 | $44.37 | $44.92 | 11 476 998 |
| Oct 31, 2023 | $44.22 | $44.55 | $43.94 | $44.44 | 8 354 905 |
| Oct 30, 2023 | $43.78 | $44.18 | $43.56 | $44.04 | 6 021 040 |
| Oct 27, 2023 | $44.51 | $44.52 | $43.46 | $43.57 | 3 343 876 |
| Oct 26, 2023 | $44.41 | $44.57 | $44.11 | $44.26 | 6 913 340 |
| Oct 25, 2023 | $43.98 | $44.65 | $43.95 | $44.53 | 10 528 448 |
| Oct 24, 2023 | $44.22 | $44.39 | $43.88 | $44.14 | 13 379 909 |
| Oct 23, 2023 | $43.43 | $44.11 | $43.21 | $43.98 | 7 601 785 |
| Oct 20, 2023 | $43.79 | $43.81 | $43.36 | $43.63 | 8 515 401 |
| Oct 19, 2023 | $44.01 | $44.31 | $43.75 | $44.02 | 9 649 932 |
| Oct 18, 2023 | $44.37 | $44.40 | $43.77 | $44.11 | 5 700 555 |
| Oct 17, 2023 | $44.91 | $45.09 | $44.27 | $44.43 | 16 203 944 |
| Oct 16, 2023 | $44.81 | $45.24 | $44.56 | $45.14 | 9 071 164 |
| Oct 13, 2023 | $44.93 | $44.99 | $44.35 | $44.70 | 3 517 407 |
| Oct 12, 2023 | $44.80 | $44.82 | $44.12 | $44.55 | 3 866 122 |
| Oct 11, 2023 | $44.07 | $44.68 | $44.07 | $44.61 | 4 099 781 |
| Oct 10, 2023 | $44.00 | $44.16 | $43.61 | $44.02 | 5 725 074 |
| Oct 06, 2023 | $43.27 | $43.52 | $42.93 | $43.47 | 3 797 496 |
