Price alert —
Loading…
Sign in to get a one-time email the moment ENB crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $56.90 | $57.10 | $56.32 | $56.71 | 2.7M |
| 2026-07-16 | $56.17 | $56.57 | $55.99 | $56.46 | 2.9M |
| 2026-07-15 | $55.92 | $56.59 | $55.92 | $56.15 | 3.0M |
| 2026-07-14 | $55.25 | $56.02 | $55.25 | $55.89 | 2.5M |
| 2026-07-13 | $55.15 | $55.35 | $54.78 | $55.07 | 2.4M |
| 2026-07-10 | $54.76 | $54.89 | $54.30 | $54.66 | 2.3M |
| 2026-07-09 | $55.03 | $55.25 | $54.56 | $54.59 | 5.3M |
| 2026-07-08 | $55.37 | $55.43 | $54.79 | $55.07 | 5.8M |
| 2026-07-07 | $53.84 | $55.35 | $53.69 | $55.05 | 5.6M |
| 2026-07-06 | $54.03 | $54.58 | $53.42 | $53.47 | 7.1M |
| 2026-07-02 | $53.77 | $54.11 | $53.25 | $54.08 | 3.9M |
| 2026-07-01 | $53.83 | $54.26 | $53.20 | $53.29 | 2.3M |
| 2026-06-30 | $55.52 | $55.58 | $54.20 | $54.21 | 4.0M |
| 2026-06-29 | $56.25 | $56.31 | $55.23 | $55.40 | 5.4M |
| 2026-06-26 | $56.28 | $56.37 | $55.76 | $56.24 | 4.9M |
| 2026-06-25 | $55.18 | $56.38 | $55.18 | $56.19 | 2.4M |
| 2026-06-24 | $55.25 | $55.54 | $54.84 | $55.29 | 3.1M |
| 2026-06-23 | $54.70 | $55.76 | $54.51 | $55.74 | 2.7M |
| 2026-06-22 | $54.65 | $55.06 | $54.39 | $54.80 | 2.8M |
| 2026-06-18 | $54.30 | $54.66 | $53.75 | $54.55 | 4.6M |
| 2026-06-17 | $55.65 | $55.79 | $54.37 | $54.47 | 3.9M |
| 2026-06-16 | $55.96 | $56.22 | $55.50 | $55.68 | 4.0M |
| 2026-06-15 | $55.75 | $56.20 | $55.44 | $55.94 | 3.2M |
| 2026-06-12 | $56.23 | $56.99 | $56.08 | $56.50 | 3.1M |
| 2026-06-11 | $56.78 | $56.98 | $56.45 | $56.46 | 4.1M |
| 2026-06-10 | $55.79 | $56.66 | $55.76 | $56.44 | 4.4M |
| 2026-06-09 | $55.33 | $55.59 | $54.88 | $55.54 | 3.2M |
| 2026-06-08 | $56.47 | $56.72 | $55.33 | $55.33 | 4.5M |
| 2026-06-05 | $56.85 | $57.05 | $56.30 | $56.31 | 2.6M |
| 2026-06-04 | $55.96 | $56.90 | $55.89 | $56.74 | 4.5M |
| 2026-06-03 | $56.44 | $57.01 | $55.80 | $55.81 | 3.5M |
| 2026-06-02 | $55.26 | $56.45 | $55.26 | $56.32 | 2.8M |
| 2026-06-01 | $54.74 | $55.34 | $54.60 | $54.93 | 5.7M |
| 2026-05-29 | $55.50 | $55.67 | $54.67 | $54.74 | 6.7M |
| 2026-05-28 | $56.34 | $56.47 | $55.51 | $55.56 | 3.5M |
| 2026-05-27 | $56.55 | $56.77 | $56.10 | $56.15 | 3.3M |
| 2026-05-26 | $57.63 | $57.71 | $56.74 | $57.01 | 3.5M |
| 2026-05-22 | $57.72 | $58.45 | $57.70 | $58.04 | 4.5M |
| 2026-05-21 | $57.47 | $58.20 | $57.07 | $57.79 | 4.0M |
| 2026-05-20 | $56.82 | $57.49 | $56.66 | $57.08 | 6.9M |
| 2026-05-19 | $56.15 | $57.01 | $55.81 | $56.79 | 10.4M |
| 2026-05-18 | $55.45 | $56.41 | $55.29 | $56.37 | 3.3M |
| 2026-05-15 | $55.48 | $55.74 | $54.58 | $55.31 | 3.9M |
| 2026-05-14 | $55.28 | $56.22 | $55.20 | $56.22 | 13.9M |
| 2026-05-13 | $54.90 | $55.33 | $54.71 | $55.19 | 5.6M |
| 2026-05-12 | $54.43 | $54.87 | $54.15 | $54.84 | 2.6M |
| 2026-05-11 | $54.14 | $54.88 | $53.81 | $54.46 | 3.1M |
| 2026-05-08 | $54.40 | $55.14 | $53.33 | $53.59 | 5.1M |
| 2026-05-07 | $54.14 | $54.31 | $53.44 | $53.99 | 4.7M |
| 2026-05-06 | $54.62 | $55.04 | $54.12 | $54.20 | 4.4M |
| 2026-05-05 | $54.72 | $55.36 | $54.61 | $54.91 | 3.6M |
| 2026-05-04 | $54.62 | $55.40 | $54.39 | $54.72 | 4.6M |
| 2026-05-01 | $55.39 | $55.49 | $54.83 | $54.83 | 3.0M |
| 2026-04-30 | $53.39 | $55.48 | $53.32 | $55.42 | 4.3M |
| 2026-04-29 | $53.21 | $53.79 | $53.08 | $53.42 | 3.4M |
| 2026-04-28 | $52.75 | $53.36 | $52.64 | $53.04 | 3.0M |
| 2026-04-27 | $53.40 | $53.46 | $52.45 | $52.45 | 3.2M |
| 2026-04-24 | $52.67 | $53.42 | $52.51 | $53.30 | 4.1M |
| 2026-04-23 | $51.82 | $52.62 | $51.79 | $52.50 | 2.7M |
| 2026-04-22 | $52.10 | $52.32 | $51.61 | $51.80 | 4.6M |
| 2026-04-21 | $52.27 | $52.63 | $51.85 | $51.85 | 3.4M |
| 2026-04-20 | $52.80 | $52.96 | $52.23 | $52.24 | 4.5M |
| 2026-04-17 | $52.17 | $52.77 | $51.72 | $52.67 | 5.5M |
| 2026-04-16 | $52.67 | $53.12 | $52.18 | $52.57 | 5.9M |
| 2026-04-15 | $53.06 | $53.20 | $52.57 | $52.61 | 6.0M |
| 2026-04-14 | $53.45 | $53.48 | $52.78 | $52.99 | 7.4M |
| 2026-04-13 | $54.60 | $54.65 | $53.44 | $53.47 | 3.3M |
| 2026-04-10 | $54.49 | $54.94 | $54.32 | $54.32 | 2.9M |
| 2026-04-09 | $54.50 | $55.31 | $54.41 | $54.50 | 3.6M |
| 2026-04-08 | $53.40 | $54.54 | $52.86 | $54.48 | 4.6M |
| 2026-04-07 | $53.88 | $54.64 | $53.77 | $54.38 | 3.7M |
| 2026-04-06 | $53.94 | $54.32 | $53.71 | $53.74 | 2.6M |
| 2026-04-02 | $54.22 | $54.48 | $53.74 | $54.15 | 4.8M |
| 2026-04-01 | $54.00 | $54.19 | $53.21 | $53.65 | 5.2M |
| 2026-03-31 | $54.40 | $54.59 | $53.52 | $54.14 | 7.4M |
| 2026-03-30 | $54.90 | $55.44 | $54.23 | $54.33 | 6.1M |
| 2026-03-27 | $54.68 | $55.00 | $54.36 | $54.58 | 4.8M |
| 2026-03-26 | $54.63 | $54.87 | $54.29 | $54.50 | 4.1M |
| 2026-03-25 | $54.35 | $54.75 | $54.16 | $54.48 | 4.0M |
| 2026-03-24 | $54.16 | $55.11 | $53.93 | $54.44 | 5.0M |
| 2026-03-23 | $52.85 | $54.25 | $52.50 | $54.16 | 6.4M |
| 2026-03-20 | $54.13 | $54.54 | $53.38 | $53.46 | 6.7M |
| 2026-03-19 | $53.41 | $54.18 | $53.21 | $54.07 | 4.5M |
| 2026-03-18 | $53.90 | $53.99 | $53.22 | $53.24 | 3.6M |
| 2026-03-17 | $54.70 | $54.70 | $53.93 | $54.05 | 3.1M |
| 2026-03-16 | $54.25 | $54.60 | $53.81 | $54.54 | 3.9M |
| 2026-03-13 | $53.55 | $54.23 | $53.55 | $54.08 | 3.7M |
| 2026-03-12 | $53.87 | $54.33 | $53.62 | $53.63 | 3.5M |
| 2026-03-11 | $53.92 | $53.99 | $53.30 | $53.64 | 3.3M |
| 2026-03-10 | $53.94 | $54.16 | $53.62 | $53.70 | 3.7M |
| 2026-03-09 | $54.07 | $54.25 | $53.65 | $53.94 | 4.6M |
| 2026-03-06 | $54.16 | $54.24 | $53.61 | $54.06 | 5.3M |
| 2026-03-05 | $54.05 | $54.24 | $53.59 | $53.88 | 5.1M |
| 2026-03-04 | $54.00 | $54.23 | $53.62 | $54.17 | 4.2M |
| 2026-03-03 | $53.87 | $54.42 | $53.07 | $54.33 | 6.2M |
| 2026-03-02 | $53.64 | $54.07 | $53.23 | $53.96 | 5.9M |
| 2026-02-27 | $52.45 | $53.69 | $52.40 | $53.14 | 7.8M |
| 2026-02-26 | $52.31 | $52.75 | $52.04 | $52.25 | 4.2M |
| 2026-02-25 | $52.26 | $52.54 | $51.77 | $52.41 | 3.1M |
| 2026-02-24 | $52.27 | $52.46 | $51.89 | $52.40 | 3.0M |
| 2026-02-23 | $51.95 | $52.49 | $51.67 | $52.35 | 3.3M |
| 2026-02-20 | $51.60 | $51.82 | $51.21 | $51.52 | 7.2M |
| 2026-02-19 | $51.19 | $51.90 | $51.01 | $51.59 | 6.7M |
| 2026-02-18 | $51.37 | $51.76 | $50.81 | $50.89 | 6.2M |
| 2026-02-17 | $52.08 | $52.25 | $50.66 | $51.44 | 8.0M |
| 2026-02-13 | $52.50 | $54.20 | $52.25 | $53.88 | 20.3M |
| 2026-02-12 | $51.65 | $52.17 | $51.53 | $51.84 | 7.1M |
| 2026-02-11 | $51.20 | $51.84 | $51.19 | $51.55 | 4.5M |
| 2026-02-10 | $50.78 | $51.23 | $50.47 | $51.09 | 4.9M |
| 2026-02-09 | $50.56 | $50.95 | $50.06 | $50.63 | 6.4M |
| 2026-02-06 | $50.60 | $50.95 | $50.07 | $50.32 | 6.6M |
| 2026-02-05 | $50.05 | $50.61 | $49.92 | $50.49 | 4.4M |
| 2026-02-04 | $49.49 | $50.24 | $49.35 | $50.16 | 5.2M |
| 2026-02-03 | $48.38 | $49.43 | $48.31 | $49.33 | 5.0M |
| 2026-02-02 | $48.43 | $48.87 | $47.96 | $48.28 | 6.7M |
| 2026-01-30 | $49.16 | $49.30 | $48.10 | $48.84 | 4.7M |
| 2026-01-29 | $48.93 | $49.30 | $48.71 | $49.24 | 4.2M |
| 2026-01-28 | $48.00 | $48.64 | $47.92 | $48.56 | 9.1M |
| 2026-01-27 | $47.69 | $48.14 | $47.35 | $48.02 | 6.1M |
| 2026-01-26 | $48.50 | $48.69 | $47.63 | $47.88 | 3.7M |
| 2026-01-23 | $47.75 | $48.30 | $47.58 | $48.20 | 4.7M |
| 2026-01-22 | $47.38 | $47.80 | $47.17 | $47.48 | 4.1M |
| 2026-01-21 | $47.36 | $47.68 | $47.16 | $47.29 | 6.4M |
| 2026-01-20 | $47.59 | $47.62 | $46.96 | $47.13 | 6.3M |