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 |
| Aug 30, 2023 | $47.75 | $47.95 | $47.69 | $47.73 | 2 860 999 |
| Aug 29, 2023 | $47.39 | $47.63 | $47.21 | $47.54 | 4 581 436 |
| Aug 28, 2023 | $47.03 | $47.29 | $46.93 | $47.18 | 11 961 429 |
| Aug 25, 2023 | $46.63 | $46.98 | $46.63 | $46.83 | 4 280 970 |
| Aug 24, 2023 | $46.53 | $46.78 | $46.42 | $46.42 | 6 952 440 |
| Aug 23, 2023 | $46.36 | $46.71 | $46.15 | $46.60 | 6 647 877 |
| Aug 22, 2023 | $47.04 | $47.19 | $46.47 | $46.50 | 5 670 353 |
| Aug 21, 2023 | $47.32 | $47.48 | $46.86 | $47.04 | 8 502 145 |
| Aug 18, 2023 | $47.04 | $47.37 | $46.94 | $47.25 | 6 011 848 |
| Aug 17, 2023 | $46.95 | $47.39 | $46.94 | $47.22 | 9 052 385 |
| Aug 16, 2023 | $46.73 | $47.15 | $46.64 | $46.84 | 15 470 351 |
| Aug 15, 2023 | $47.61 | $47.62 | $46.80 | $46.86 | 15 079 906 |
| Aug 14, 2023 | $48.49 | $48.65 | $47.75 | $47.91 | 14 587 698 |
| Aug 11, 2023 | $49.11 | $49.47 | $49.02 | $49.38 | 6 962 340 |
| Aug 10, 2023 | $49.18 | $49.39 | $48.81 | $48.97 | 6 003 710 |
| Aug 09, 2023 | $48.85 | $49.25 | $48.64 | $48.97 | 3 818 846 |
| Aug 08, 2023 | $48.22 | $48.35 | $47.76 | $48.29 | 6 760 799 |
| Aug 04, 2023 | $48.43 | $48.67 | $48.02 | $48.08 | 10 323 262 |
| Aug 03, 2023 | $48.35 | $48.44 | $47.89 | $48.07 | 7 289 783 |
| Aug 02, 2023 | $48.17 | $48.31 | $47.73 | $48.29 | 9 774 939 |
| Aug 01, 2023 | $48.53 | $48.59 | $48.20 | $48.30 | 7 190 076 |
| Jul 31, 2023 | $48.34 | $48.70 | $48.33 | $48.48 | 6 639 705 |
| Jul 28, 2023 | $48.78 | $48.90 | $48.01 | $48.19 | 8 303 367 |
| Jul 27, 2023 | $49.32 | $49.32 | $48.60 | $48.65 | 3 205 374 |
| Jul 26, 2023 | $49.15 | $49.34 | $48.84 | $49.33 | 8 153 565 |
