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 25, 2023 | $49.79 | $49.79 | $49.15 | $49.35 | 4 489 993 |
| Jul 24, 2023 | $49.60 | $49.94 | $49.41 | $49.65 | 11 616 651 |
| Jul 21, 2023 | $49.28 | $49.57 | $49.10 | $49.43 | 5 992 737 |
| Jul 20, 2023 | $48.57 | $49.13 | $48.55 | $49.10 | 5 624 388 |
| Jul 19, 2023 | $48.46 | $48.64 | $48.36 | $48.52 | 2 977 036 |
| Jul 18, 2023 | $48.31 | $48.53 | $48.13 | $48.23 | 10 720 946 |
| Jul 17, 2023 | $48.56 | $48.65 | $48.11 | $48.13 | 14 515 951 |
| Jul 14, 2023 | $48.90 | $48.97 | $48.53 | $48.64 | 11 431 189 |
| Jul 13, 2023 | $48.64 | $48.99 | $48.49 | $48.95 | 7 430 936 |
| Jul 12, 2023 | $48.49 | $48.75 | $48.15 | $48.59 | 8 724 467 |
| Jul 11, 2023 | $48.23 | $48.35 | $48.05 | $48.15 | 5 473 712 |
| Jul 10, 2023 | $48.34 | $48.35 | $48.01 | $48.01 | 5 782 469 |
| Jul 07, 2023 | $48.14 | $48.57 | $48.06 | $48.38 | 5 879 005 |
| Jul 06, 2023 | $48.69 | $48.70 | $48.20 | $48.48 | 6 453 774 |
| Jul 05, 2023 | $49.48 | $49.48 | $48.71 | $48.86 | 6 081 949 |
| Jul 04, 2023 | $49.25 | $49.46 | $49.10 | $49.23 | 806 092 |
| Jun 30, 2023 | $49.24 | $49.34 | $48.97 | $49.24 | 3 899 420 |
| Jun 29, 2023 | $48.84 | $49.06 | $48.71 | $49.03 | 1 700 086 |
| Jun 28, 2023 | $48.53 | $48.73 | $48.22 | $48.67 | 5 002 090 |
| Jun 27, 2023 | $48.57 | $48.64 | $48.14 | $48.41 | 2 296 370 |
| Jun 26, 2023 | $47.70 | $48.63 | $47.63 | $48.47 | 2 666 375 |
| Jun 23, 2023 | $48.16 | $48.24 | $47.70 | $47.74 | 3 403 732 |
| Jun 22, 2023 | $48.29 | $48.49 | $48.15 | $48.28 | 3 468 308 |
| Jun 21, 2023 | $48.65 | $48.83 | $48.32 | $48.62 | 2 194 709 |
| Jun 20, 2023 | $49.50 | $49.54 | $48.68 | $48.80 | 2 945 391 |
