Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enbridge (NY: ENB )

36.29 -0.32 (-0.87%)
Streaming Delayed Price Updated: 11:51 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2005 3.212 3.247 3.129 3.144 843,474 -0.08(-2.57%)
Nov 29, 2005 3.223 3.267 3.220 3.227 597,255 -0.00(-0.06%)
Nov 28, 2005 3.301 3.317 3.209 3.229 1,513,903 -0.06(-1.72%)
Nov 25, 2005 3.336 3.348 3.257 3.286 1,451,607 +0.13(+4.17%)
Nov 23, 2005 3.110 3.155 3.102 3.154 2,072,594 +0.05(+1.60%)
Nov 22, 2005 3.088 3.116 3.056 3.105 1,599,932 +0.03(+0.99%)
Nov 21, 2005 3.075 3.088 3.055 3.074 1,050,140 +0.00(+0.13%)
Nov 18, 2005 3.056 3.078 3.055 3.070 702,071 +0.01(+0.40%)
Nov 17, 2005 3.056 3.066 3.038 3.058 1,200,443 +0.02(+0.50%)
Nov 16, 2005 3.036 3.054 3.022 3.043 631,864 +0.01(+0.47%)
Nov 15, 2005 3.023 3.058 3.016 3.029 1,572,244 -0.02(-0.53%)
Nov 14, 2005 3.054 3.078 3.025 3.045 929,503 -0.02(-0.63%)
Nov 11, 2005 3.059 3.078 3.013 3.064 836,552 +0.02(+0.76%)
Nov 10, 2005 3.135 3.135 3.021 3.041 2,253,550 -0.04(-1.41%)
Nov 09, 2005 3.059 3.099 3.036 3.084 925,547 +0.02(+0.73%)
Nov 08, 2005 3.058 3.081 3.035 3.062 897,860 -0.01(-0.33%)
Nov 07, 2005 3.156 3.156 3.062 3.072 974,000 -0.07(-2.22%)
Nov 04, 2005 3.063 3.157 3.063 3.142 955,212 +0.07(+2.24%)
Nov 03, 2005 3.138 3.160 3.068 3.073 2,010,297 -0.03(-1.11%)
Nov 02, 2005 3.088 3.118 3.076 3.108 993,777 +0.02(+0.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.