Free Trial

Enbridge (ENB) Stock Chart & Stock Price History

C$50.25
-0.26 (-0.51%)
(As of 07/23/2024 ET)

Enbridge Stock Price Performance

5 Day
Performance
+1.21%
1 Month
Performance
+5.98%
3 Month
Performance
+3.99%
6 Month
Performance
+4.29%
Year-To-Date
Performance
+5.53%
1 Year
Performance
+1.84%
Receive ENB Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Enbridge and its competitors with MarketBeat's FREE daily newsletter

ENB Stock Chart for Tuesday, July, 23, 2024

Enbridge Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/22/2024C$50.17C$50.51
+0.68%
C$50.64C$50.2711.34 million shsC$107.59 billion
07/19/2024C$49.74C$50.17
+0.86%
C$50.35C$49.588.40 million shsC$106.86 billion
07/18/2024C$49.58C$49.74
+0.32%
C$49.91C$49.358.34 million shsC$105.95 billion
07/17/2024C$49.22C$49.58
+0.73%
C$49.72C$49.168.34 million shsC$105.61 billion
07/16/2024C$48.95C$49.22
+0.55%
C$49.39C$48.884.75 million shsC$104.84 billion
07/15/2024C$49.24C$48.95
-0.59%
C$49.39C$48.915.38 million shsC$104.26 billion
07/12/2024C$48.81C$49.24
+0.88%
C$49.34C$48.743.57 million shsC$104.88 billion
07/11/2024C$48.70C$48.81
+0.23%
C$48.97C$48.666.24 million shsC$103.97 billion
07/10/2024C$48.22C$48.70
+1.00%
C$48.73C$48.176.87 million shsC$103.73 billion
07/09/2024C$48.25C$48.22
-0.06%
C$48.29C$47.874.72 million shsC$102.71 billion
07/08/2024C$48.49C$48.25
-0.49%
C$48.55C$48.154.25 million shsC$102.77 billion
07/05/2024C$48.95C$48.49
-0.94%
C$49.00C$48.455.75 million shsC$103.28 billion
07/04/2024C$48.83C$48.95
+0.25%
C$49.00C$48.801.87 million shsC$104.26 billion
07/03/2024C$48.93C$48.83
-0.20%
C$49.39C$48.813.38 million shsC$104.01 billion
07/02/2024C$48.67C$48.93
+0.53%
C$49.13C$48.566.19 million shsC$104.22 billion
07/01/2024C$48.67C$48.67C$48.79C$48.356.44 million shsC$103.67 billion
06/28/2024C$48.28C$48.67
+0.81%
C$48.79C$48.356.43 million shsC$103.67 billion
06/27/2024C$48.43C$48.28
-0.31%
C$48.49C$48.152.96 million shsC$102.84 billion
06/26/2024C$47.77C$48.43
+1.38%
C$48.51C$47.563.98 million shsC$103.16 billion
06/25/2024C$47.97C$47.77
-0.42%
C$48.06C$47.583.96 million shsC$101.75 billion
06/24/2024C$47.50C$47.97
+0.99%
C$48.06C$47.428.87 million shsC$102.18 billion
06/21/2024C$47.55C$47.50
-0.11%
C$47.70C$47.4313.73 million shsC$101.18 billion
06/20/2024C$47.57C$47.55
-0.04%
C$47.90C$47.415.68 million shsC$101.28 billion
06/19/2024C$47.75C$47.57
-0.38%
C$47.84C$47.521.86 million shsC$101.32 billion
06/18/2024C$47.83C$47.75
-0.17%
C$47.98C$47.623.75 million shsC$101.71 billion
06/17/2024C$48.25C$47.83
-0.87%
C$48.15C$47.784.97 million shsC$101.88 billion
06/14/2024C$48.59C$48.25
-0.70%
C$48.52C$48.118.30 million shsC$102.77 billion
06/13/2024C$48.93C$48.59
-0.69%
C$48.81C$48.572.66 million shsC$103.50 billion
06/12/2024C$48.78C$48.93
+0.31%
C$49.28C$48.864.73 million shsC$104.22 billion
06/11/2024C$49.08C$48.78
-0.61%
C$49.03C$48.685.16 million shsC$103.90 billion
06/10/2024C$49.21C$49.08
-0.26%
C$49.39C$49.037.77 million shsC$104.54 billion
06/07/2024C$49.48C$49.21
-0.55%
C$49.50C$49.037.01 million shsC$104.82 billion
06/06/2024C$49.68C$49.48
-0.40%
C$49.93C$49.415.13 million shsC$105.39 billion
06/05/2024C$49.27C$49.68
+0.83%
C$49.75C$49.365.85 million shsC$105.82 billion
06/04/2024C$49.69C$49.27
-0.85%
C$49.69C$49.024.22 million shsC$104.95 billion
06/03/2024C$49.83C$49.69
-0.28%
C$49.92C$49.4611.67 million shsC$105.84 billion
05/31/2024C$48.92C$49.83
+1.86%
C$49.90C$48.7812.81 million shsC$106.14 billion
05/30/2024C$48.93C$48.92
-0.02%
C$49.28C$48.807.34 million shsC$104.20 billion
05/29/2024C$49.33C$48.93
-0.81%
C$49.23C$48.8211.11 million shsC$104.22 billion
05/28/2024C$49.57C$49.33
-0.48%
C$49.55C$49.157.24 million shsC$105.07 billion
Jeff Bezos Just Humiliated Elon Musk (Ad)

The Next Nvidia? Wall Street legend has just uncovered one tiny Maryland company that could become the next Nvidia. Few in the media are talking about this story yet… but in the next 6 months that’s all they’ll talk about.

Go here now for this breaking story.
05/27/2024C$49.53C$49.57
+0.08%
C$49.70C$49.507.10 million shsC$105.58 billion
05/24/2024C$49.45C$49.53
+0.16%
C$49.66C$49.459.13 million shsC$105.50 billion
05/23/2024C$50.12C$49.45
-1.34%
C$50.25C$49.3213.81 million shsC$105.33 billion
05/22/2024C$50.20C$50.12
-0.16%
C$50.35C$49.9315.65 million shsC$106.76 billion
05/21/2024C$50.04C$50.20
+0.32%
C$50.40C$49.8614.18 million shsC$106.93 billion
05/20/2024C$50.04C$50.04C$50.20C$49.9116.22 million shsC$106.59 billion
05/17/2024C$50.06C$50.04
-0.04%
C$50.20C$49.9116.21 million shsC$106.59 billion
05/16/2024C$50.33C$50.06
-0.54%
C$50.44C$49.836.98 million shsC$106.63 billion
05/15/2024C$50.50C$50.33
-0.34%
C$50.72C$50.1814.36 million shsC$107.20 billion
05/14/2024C$51.68C$50.50
-2.28%
C$50.77C$50.1124.49 million shsC$107.57 billion
05/13/2024C$51.67C$51.68
+0.02%
C$52.04C$51.4511.28 million shsC$110.08 billion
05/10/2024C$51.14C$51.67
+1.04%
C$52.34C$51.4512.33 million shsC$110.06 billion
05/09/2024C$51.15C$51.14
-0.02%
C$51.38C$51.0212.33 million shsC$108.93 billion
05/08/2024C$50.58C$51.15
+1.13%
C$51.55C$50.2011.41 million shsC$108.95 billion
05/07/2024C$50.14C$50.58
+0.88%
C$50.61C$50.3018.78 million shsC$107.74 billion
05/06/2024C$49.73C$50.14
+0.82%
C$50.25C$49.9212.39 million shsC$106.80 billion
05/03/2024C$49.83C$49.73
-0.20%
C$50.37C$49.645.55 million shsC$105.92 billion
05/02/2024C$48.99C$49.83
+1.71%
C$49.85C$49.1111.04 million shsC$106.14 billion
05/01/2024C$48.95C$48.99
+0.08%
C$49.26C$48.596.85 million shsC$104.35 billion
04/30/2024C$49.15C$48.95
-0.41%
C$49.26C$48.8913.52 million shsC$104.26 billion
04/29/2024C$48.96C$49.15
+0.39%
C$49.17C$48.7812.50 million shsC$104.69 billion
04/26/2024C$49.52C$48.96
-1.13%
C$49.67C$48.889.40 million shsC$104.28 billion
04/25/2024C$48.86C$49.52
+1.35%
C$49.65C$48.489.03 million shsC$105.48 billion
04/24/2024C$48.41C$48.86
+0.93%
C$48.93C$48.297.04 million shsC$104.07 billion
04/23/2024C$48.43C$48.41
-0.04%
C$48.57C$48.2013.38 million shsC$103.11 billion
04/22/2024C$47.97C$48.43
+0.96%
C$48.45C$47.5918.56 million shsC$103.16 billion

This page (TSE:ENB) was last updated on 7/23/2024 by MarketBeat.com Staff

From Our Partners