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 |
| Jul 11, 2017 | $51.30 | $51.36 | $50.70 | $51.08 | 1 558 122 |
| Jul 10, 2017 | $51.47 | $51.56 | $50.90 | $51.30 | 1 093 933 |
| Jul 07, 2017 | $51.16 | $51.30 | $50.51 | $51.30 | 1 418 154 |
| Jul 06, 2017 | $51.12 | $51.81 | $51.00 | $51.46 | 1 510 654 |
| Jul 05, 2017 | $51.77 | $51.84 | $50.91 | $51.32 | 1 853 141 |
| Jul 03, 2017 | $51.66 | $51.66 | $51.66 | $51.66 | 0 |
| Jun 30, 2017 | $52.27 | $52.30 | $51.34 | $51.66 | 2 211 438 |
| Jun 29, 2017 | $52.50 | $52.50 | $51.82 | $51.90 | 2 618 020 |
| Jun 28, 2017 | $52.93 | $53.02 | $52.44 | $52.56 | 2 617 408 |
| Jun 27, 2017 | $52.53 | $52.95 | $52.23 | $52.75 | 3 958 889 |
| Jun 26, 2017 | $52.46 | $52.65 | $52.00 | $52.45 | 2 024 494 |
| Jun 23, 2017 | $51.49 | $52.38 | $51.28 | $52.22 | 2 043 364 |
| Jun 22, 2017 | $50.52 | $51.79 | $50.33 | $51.61 | 2 832 413 |
| Jun 21, 2017 | $50.38 | $50.96 | $50.02 | $50.61 | 2 630 789 |
| Jun 20, 2017 | $51.00 | $51.00 | $49.98 | $50.06 | 2 840 933 |
| Jun 19, 2017 | $51.79 | $51.80 | $51.00 | $51.09 | 2 500 790 |
| Jun 16, 2017 | $50.31 | $51.46 | $50.27 | $51.44 | 9 891 878 |
| Jun 15, 2017 | $49.81 | $50.57 | $49.61 | $50.31 | 3 889 910 |
| Jun 14, 2017 | $51.21 | $51.21 | $49.81 | $49.81 | 4 978 880 |
| Jun 13, 2017 | $51.00 | $51.20 | $50.93 | $51.15 | 5 107 926 |
| Jun 12, 2017 | $52.14 | $52.43 | $50.96 | $51.00 | 3 341 946 |
| Jun 09, 2017 | $51.79 | $52.21 | $51.76 | $52.12 | 4 136 089 |
| Jun 08, 2017 | $52.32 | $52.49 | $51.53 | $51.77 | 3 960 403 |
| Jun 07, 2017 | $53.24 | $53.38 | $52.37 | $52.83 | 2 959 103 |
| Jun 06, 2017 | $52.31 | $53.33 | $52.18 | $53.22 | 2 031 401 |
