Enbridge Inc (ENB) Historical Stock Data
36.34 ↓0.08 (-0.22%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ENB is down -0.01% a day on average. There have been 13 days where Enbridge Inc closed green and 17 days where ENB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 36.67 | 36.34 | ↓$0.33 (-0.90%) | 36.27 | 36.94 | 4.21M |
| 2024-05-02 | 35.89 | 36.42 | ↑$0.53 (1.48%) | 35.75 | 36.47 | 5.11M |
| 2024-05-01 | 35.57 | 35.59 | ↑$0.02 (0.06%) | 35.30 | 35.91 | 7.58M |
| 2024-04-30 | 35.88 | 35.54 | ↓$0.34 (-0.95%) | 35.54 | 35.88 | 8.32M |
| 2024-04-29 | 35.98 | 35.96 | ↓$0.02 (-0.06%) | 35.69 | 36.01 | 9.30M |
| 2024-04-26 | 36.25 | 35.82 | ↓$0.43 (-1.19%) | 35.77 | 36.35 | 4.39M |
| 2024-04-25 | 35.44 | 36.26 | ↑$0.82 (2.31%) | 35.31 | 36.35 | 10.01M |
| 2024-04-24 | 35.46 | 35.66 | ↑$0.20 (0.56%) | 35.22 | 35.72 | 8.01M |
| 2024-04-23 | 35.27 | 35.42 | ↑$0.15 (0.43%) | 35.18 | 35.53 | 12.40M |
| 2024-04-22 | 34.91 | 35.35 | ↑$0.44 (1.26%) | 34.63 | 35.37 | 12.53M |
| 2024-04-19 | 33.93 | 34.86 | ↑$0.93 (2.74%) | 33.92 | 34.92 | 10.63M |
| 2024-04-18 | 33.38 | 33.90 | ↑$0.52 (1.56%) | 33.35 | 33.95 | 7.83M |
| 2024-04-17 | 33.14 | 33.33 | ↑$0.19 (0.57%) | 32.86 | 33.39 | 7.82M |
| 2024-04-16 | 33.61 | 32.97 | ↓$0.64 (-1.90%) | 32.95 | 33.65 | 8.66M |
| 2024-04-15 | 34.25 | 33.75 | ↓$0.50 (-1.46%) | 33.61 | 34.45 | 4.76M |
| 2024-04-12 | 34.53 | 34.18 | ↓$0.35 (-1.01%) | 33.93 | 34.80 | 4.92M |
| 2024-04-11 | 34.61 | 34.55 | ↓$0.06 (-0.17%) | 34.12 | 34.64 | 4.35M |
| 2024-04-10 | 35.01 | 34.54 | ↓$0.47 (-1.34%) | 34.28 | 35.02 | 6.51M |
| 2024-04-09 | 35.27 | 35.32 | ↑$0.05 (0.14%) | 35.11 | 35.39 | 3.30M |
| 2024-04-08 | 35.42 | 35.24 | ↓$0.18 (-0.51%) | 35.12 | 35.49 | 3.25M |
| 2024-04-05 | 35.50 | 35.35 | ↓$0.15 (-0.42%) | 35.13 | 35.51 | 3.64M |
| 2024-04-04 | 35.84 | 35.64 | ↓$0.20 (-0.56%) | 35.46 | 35.90 | 3.85M |
| 2024-04-03 | 35.88 | 35.79 | ↓$0.09 (-0.25%) | 35.65 | 36.06 | 3.74M |
| 2024-04-02 | 35.89 | 35.85 | ↓$0.04 (-0.11%) | 35.59 | 35.94 | 4.44M |
| 2024-04-01 | 36.22 | 35.83 | ↓$0.39 (-1.08%) | 35.73 | 36.22 | 4.72M |
| 2024-03-28 | 36.05 | 36.18 | ↑$0.13 (0.36%) | 35.96 | 36.26 | 3.88M |
| 2024-03-27 | 35.65 | 35.99 | ↑$0.34 (0.95%) | 35.44 | 35.99 | 5.97M |
| 2024-03-26 | 36.00 | 35.65 | ↓$0.35 (-0.97%) | 35.61 | 36.01 | 2.57M |
| 2024-03-25 | 35.62 | 35.94 | ↑$0.32 (0.90%) | 35.57 | 36.00 | 4.29M |
| 2024-03-22 | 35.74 | 35.45 | ↓$0.29 (-0.81%) | 35.37 | 35.80 | 3.12M |
Create an account or log in to view more rows.
$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
$ENB Mindset is key