Enbridge Inc (ENB) Historical Stock Data

40.61 ↓0.35 (-0.85%)
As of Market Close on December 2nd, 2022.

Historical Data

In the past 30 trading days, ENB is up 0.12% a day on average. There have been 17 days where Enbridge Inc closed green and 13 days where ENB closed red.

DateOpenCloseChangeLowHighVolume
2022-12-0240.7140.61↓$0.10 (-0.25%)40.3940.943.04M
2022-12-0141.5340.96↓$0.57 (-1.37%)40.8741.603.32M
2022-11-3041.3241.29↓$0.03 (-0.07%)40.7041.764.73M
2022-11-2941.3140.86↓$0.45 (-1.09%)40.8541.423.33M
2022-11-2841.3041.20↓$0.10 (-0.24%)41.1041.682.30M
2022-11-2541.5841.74↑$0.16 (0.38%)41.5742.121.34M
2022-11-2340.8841.45↑$0.57 (1.39%)40.8041.492.70M
2022-11-2240.5141.01↑$0.50 (1.23%)40.5141.253.28M
2022-11-2139.9740.20↑$0.23 (0.58%)39.6140.242.84M
2022-11-1840.1040.35↑$0.25 (0.62%)40.0040.382.06M
2022-11-1739.9640.32↑$0.36 (0.90%)39.9040.402.79M
2022-11-1640.3840.43↑$0.05 (0.12%)40.2440.612.96M
2022-11-1540.7340.37↓$0.36 (-0.88%)40.2040.732.92M
2022-11-1441.2340.16↓$1.07 (-2.60%)40.0841.247.55M
2022-11-1141.3141.82↑$0.51 (1.23%)41.2042.017.58M
2022-11-1040.0440.91↑$0.87 (2.17%)39.9740.972.75M
2022-11-0940.0039.27↓$0.73 (-1.82%)39.1840.222.97M
2022-11-0839.9140.14↑$0.23 (0.58%)39.5340.233.51M
2022-11-0740.1539.93↓$0.22 (-0.55%)39.5840.157.78M
2022-11-0440.0040.20↑$0.20 (0.50%)39.7040.774.25M
2022-11-0338.3039.01↑$0.71 (1.85%)38.1439.283.01M
2022-11-0239.0338.70↓$0.33 (-0.85%)38.6639.693.07M
2022-11-0139.6438.92↓$0.72 (-1.82%)38.8839.798.03M
2022-10-3138.8038.95↑$0.15 (0.39%)38.6439.192.83M
2022-10-2839.0039.05↑$0.05 (0.13%)38.7039.153.25M
2022-10-2739.0839.05↓$0.03 (-0.08%)38.8739.512.81M
2022-10-2638.3638.63↑$0.27 (0.70%)38.2538.943M
2022-10-2537.7038.13↑$0.43 (1.14%)37.4838.172.44M
2022-10-2437.8837.69↓$0.19 (-0.50%)37.6438.122.28M
2022-10-2137.2037.88↑$0.68 (1.83%)37.0038.092.97M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

Modok

$ENB i'm out of slaps for the day

0 Like Report
turkeyday33

$ENB Who else bought the dip on Friday?

0 Like Report
davieshelvy

$ENB all’s I know is buy and hold… no expectations

0 Like Report
aussie713

$ENB my hands are made out of diamonds

0 Like Report
activerunningtrade

$ENB still waiting to short this. Next Tuesday feels right for some reason

0 Like Report