Enbridge Inc (ENB) Historical Stock Data
43.26 ↓0.23 (-0.53%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ENB is up 0.19% a day on average. There have been 18 days where Enbridge Inc closed green and 12 days where ENB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 43.42 | 43.26 | ↓$0.16 (-0.37%) | 43.21 | 43.70 | 4.55M |
| 2024-11-21 | 42.81 | 43.49 | ↑$0.68 (1.59%) | 42.77 | 43.55 | 3.77M |
| 2024-11-20 | 42.92 | 42.79 | ↓$0.13 (-0.30%) | 42.43 | 42.98 | 3.05M |
| 2024-11-19 | 42.51 | 42.98 | ↑$0.47 (1.11%) | 42.35 | 43.08 | 3.35M |
| 2024-11-18 | 42.14 | 42.56 | ↑$0.42 (1.00%) | 42.13 | 42.74 | 4.07M |
| 2024-11-15 | 42.31 | 42.18 | ↓$0.13 (-0.31%) | 41.90 | 42.31 | 5.56M |
| 2024-11-14 | 42.74 | 43.09 | ↑$0.35 (0.82%) | 42.54 | 43.31 | 5.63M |
| 2024-11-13 | 42.22 | 42.49 | ↑$0.27 (0.64%) | 41.99 | 42.58 | 3.73M |
| 2024-11-12 | 43.00 | 42.18 | ↓$0.82 (-1.91%) | 41.92 | 43.00 | 4.04M |
| 2024-11-11 | 42.47 | 42.78 | ↑$0.31 (0.73%) | 42.32 | 42.89 | 2.60M |
| 2024-11-08 | 42.33 | 42.33 | ↑$0.00 (0.00%) | 42.13 | 42.50 | 4.58M |
| 2024-11-07 | 41.80 | 42.42 | ↑$0.62 (1.48%) | 41.67 | 42.61 | 4.51M |
| 2024-11-06 | 41.35 | 41.53 | ↑$0.18 (0.44%) | 41.13 | 41.60 | 5.97M |
| 2024-11-05 | 41.10 | 41.05 | ↓$0.05 (-0.12%) | 40.62 | 41.10 | 4.89M |
| 2024-11-04 | 40.55 | 40.83 | ↑$0.28 (0.69%) | 40.52 | 41.05 | 5.88M |
| 2024-11-01 | 40.78 | 40.42 | ↓$0.36 (-0.88%) | 39.84 | 40.89 | 4.90M |
| 2024-10-31 | 40.53 | 40.40 | ↓$0.13 (-0.32%) | 40.31 | 40.70 | 6.13M |
| 2024-10-30 | 40.45 | 40.59 | ↑$0.14 (0.35%) | 40.24 | 40.64 | 2.37M |
| 2024-10-29 | 40.87 | 40.40 | ↓$0.47 (-1.15%) | 40.12 | 40.87 | 2.81M |
| 2024-10-28 | 40.75 | 40.87 | ↑$0.12 (0.29%) | 40.66 | 41.04 | 2.52M |
| 2024-10-25 | 41.17 | 40.94 | ↓$0.23 (-0.56%) | 40.80 | 41.27 | 3.12M |
| 2024-10-24 | 41.15 | 41.13 | ↓$0.02 (-0.05%) | 40.89 | 41.48 | 2.88M |
| 2024-10-23 | 41.25 | 41.22 | ↓$0.03 (-0.07%) | 41.03 | 41.37 | 2.66M |
| 2024-10-22 | 41.34 | 41.45 | ↑$0.11 (0.27%) | 41.21 | 41.54 | 2.71M |
| 2024-10-21 | 41.97 | 41.54 | ↓$0.43 (-1.02%) | 41.42 | 42.16 | 2.90M |
| 2024-10-18 | 41.77 | 41.98 | ↑$0.21 (0.50%) | 41.61 | 41.99 | 2.38M |
| 2024-10-17 | 41.52 | 41.84 | ↑$0.32 (0.77%) | 41.48 | 42.03 | 3.93M |
| 2024-10-16 | 41.35 | 41.81 | ↑$0.46 (1.11%) | 41.25 | 41.85 | 2.27M |
| 2024-10-15 | 41.00 | 41.29 | ↑$0.29 (0.71%) | 40.72 | 41.31 | 2.61M |
| 2024-10-14 | 41.00 | 41.15 | ↑$0.15 (0.37%) | 40.97 | 41.25 | 1.92M |
Create an account or log in to view more rows.
$ENB HODLing
and buying more when I can.
$ENB headed back to all time highs shortly
$ENB Longs will be rewarded handsomely
$ENB flow comin
$ENB HOLDING STRONG FOR ALL OF YOU
$ENB I love this stonk!
$ENB bull trap confirmed
$ENB the trend is your friend
until the end.
$ENB Tomorrow
$ENB we need more volume