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 |
| Oct 05, 2023 | $42.87 | $43.69 | $42.87 | $43.52 | 3 818 500 |
| Oct 04, 2023 | $43.10 | $43.28 | $42.75 | $43.12 | 4 130 100 |
| Oct 03, 2023 | $43.38 | $43.49 | $42.80 | $43.28 | 4 255 600 |
| Oct 02, 2023 | $45.13 | $45.16 | $43.31 | $43.76 | 5 866 900 |
| Sep 29, 2023 | $45.43 | $45.53 | $45.00 | $45.05 | 5 466 300 |
| Sep 28, 2023 | $45.39 | $45.48 | $45.10 | $45.27 | 3 647 200 |
| Sep 27, 2023 | $45.86 | $45.90 | $45.03 | $45.41 | 5 936 600 |
| Sep 26, 2023 | $46.22 | $46.26 | $45.52 | $45.55 | 8 431 800 |
| Sep 25, 2023 | $46.41 | $46.60 | $46.10 | $46.37 | 4 859 000 |
| Sep 22, 2023 | $46.30 | $46.69 | $46.20 | $46.54 | 8 846 200 |
| Sep 21, 2023 | $47.09 | $47.18 | $46.26 | $46.27 | 4 497 000 |
| Sep 20, 2023 | $46.88 | $47.50 | $46.83 | $47.11 | 3 027 900 |
| Sep 19, 2023 | $47.30 | $47.46 | $46.71 | $46.98 | 5 243 500 |
| Sep 18, 2023 | $47.55 | $47.58 | $47.03 | $47.25 | 4 836 900 |
| Sep 15, 2023 | $47.75 | $47.86 | $47.22 | $47.60 | 13 523 700 |
| Sep 14, 2023 | $46.96 | $47.75 | $46.81 | $47.72 | 8 128 500 |
| Sep 13, 2023 | $46.40 | $46.63 | $46.22 | $46.49 | 10 665 700 |
| Sep 12, 2023 | $46.00 | $46.30 | $45.87 | $46.29 | 6 831 900 |
| Sep 11, 2023 | $45.77 | $46.15 | $45.76 | $45.79 | 3 099 800 |
| Sep 08, 2023 | $45.56 | $46.01 | $45.41 | $45.77 | 8 093 700 |
| Sep 07, 2023 | $45.36 | $45.65 | $45.15 | $45.47 | 10 374 400 |
| Sep 06, 2023 | $45.32 | $45.99 | $44.86 | $45.31 | 19 130 794 |
| Sep 05, 2023 | $48.30 | $48.57 | $48.12 | $48.16 | 3 875 201 |
| Sep 01, 2023 | $47.85 | $48.52 | $47.84 | $48.30 | 5 267 996 |
| Aug 31, 2023 | $47.90 | $47.96 | $47.41 | $47.44 | 6 859 651 |
