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

Enbridge (NY: ENB )

36.78 +0.03 (+0.08%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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 (%)
Sep 29, 2006 3.289 3.290 3.248 3.267 944,161 -0.05(-1.40%)
Sep 28, 2006 3.308 3.328 3.276 3.314 1,005,457 +0.03(+0.83%)
Sep 27, 2006 3.252 3.294 3.243 3.286 1,014,355 +0.03(+1.06%)
Sep 26, 2006 3.257 3.281 3.249 3.252 601,099 -0.02(-0.56%)
Sep 25, 2006 3.217 3.282 3.217 3.270 1,166,607 +0.05(+1.51%)
Sep 22, 2006 3.269 3.269 3.199 3.222 877,921 -0.03(-0.87%)
Sep 21, 2006 3.230 3.287 3.230 3.250 930,320 +0.01(+0.41%)
Sep 20, 2006 3.270 3.281 3.227 3.237 1,062,799 -0.01(-0.40%)
Sep 19, 2006 3.281 3.313 3.237 3.250 1,183,414 -0.03(-1.02%)
Sep 18, 2006 3.274 3.311 3.240 3.283 1,682,682 +0.03(+0.81%)
Sep 15, 2006 3.217 3.274 3.217 3.257 1,396,963 +0.04(+1.16%)
Sep 14, 2006 3.201 3.255 3.201 3.220 915,490 +0.01(+0.41%)
Sep 13, 2006 3.181 3.213 3.150 3.206 799,818 +0.02(+0.63%)
Sep 12, 2006 3.143 3.189 3.143 3.186 1,221,971 +0.03(+1.06%)
Sep 11, 2006 3.150 3.175 3.106 3.153 1,588,761 -0.02(-0.70%)
Sep 08, 2006 3.200 3.200 3.161 3.175 661,407 -0.02(-0.63%)
Sep 07, 2006 3.179 3.227 3.149 3.195 1,277,336 -0.05(-1.44%)
Sep 06, 2006 3.313 3.322 3.226 3.242 1,600,624 -0.08(-2.41%)
Sep 05, 2006 3.317 3.324 3.304 3.322 848,262 -0.02(-0.61%)
Sep 01, 2006 3.333 3.366 3.323 3.342 766,204 +0.01(+0.18%)
Aug 31, 2006 3.340 3.348 3.324 3.336 559,576 -0.00(-0.03%)
Aug 30, 2006 3.358 3.358 3.319 3.337 869,023 -0.02(-0.63%)
Aug 29, 2006 3.353 3.365 3.334 3.358 1,303,041 +0.01(+0.15%)
Aug 28, 2006 3.288 3.372 3.282 3.353 1,531,419 +0.06(+1.87%)
Aug 25, 2006 3.297 3.326 3.289 3.291 1,067,742 +0.01(+0.28%)
Aug 24, 2006 3.313 3.313 3.262 3.282 935,263 -0.02(-0.58%)
Aug 23, 2006 3.252 3.301 3.248 3.301 1,162,652 +0.06(+1.81%)
Aug 22, 2006 3.229 3.264 3.217 3.243 649,543 +0.02(+0.53%)
Aug 21, 2006 3.210 3.230 3.202 3.226 744,453 +0.04(+1.24%)
Aug 18, 2006 3.206 3.221 3.174 3.186 1,141,891 -0.04(-1.19%)
Aug 17, 2006 3.202 3.230 3.183 3.225 1,200,221 +0.01(+0.19%)
Aug 16, 2006 3.244 3.285 3.208 3.219 1,175,505 +0.00(+0.00%)
Aug 15, 2006 3.197 3.230 3.185 3.219 881,876 +0.03(+1.08%)
Aug 14, 2006 3.235 3.244 3.172 3.184 996,559 -0.05(-1.56%)
Aug 11, 2006 3.288 3.296 3.229 3.235 1,168,584 -0.09(-2.65%)
Aug 10, 2006 3.266 3.323 3.261 3.323 1,344,564 +0.03(+0.77%)
Aug 09, 2006 3.302 3.345 3.275 3.297 1,111,243 +0.00(+0.09%)
Aug 08, 2006 3.298 3.340 3.269 3.294 1,347,530 +0.02(+0.56%)
Aug 07, 2006 3.287 3.322 3.262 3.276 777,079 -0.00(-0.12%)
Aug 04, 2006 3.283 3.296 3.257 3.280 2,057,381 -0.00(-0.09%)
Aug 03, 2006 3.275 3.310 3.272 3.283 1,961,482 -0.01(-0.43%)
Aug 02, 2006 3.278 3.323 3.268 3.297 1,458,259 +0.02(+0.62%)
Aug 01, 2006 3.227 3.278 3.192 3.277 1,219,005 +0.04(+1.12%)
Jul 31, 2006 3.257 3.291 3.236 3.241 1,782,536 +0.00(+0.00%)
Jul 28, 2006 3.222 3.281 3.222 3.241 1,615,454 +0.02(+0.69%)
Jul 27, 2006 3.264 3.311 3.207 3.219 1,518,566 -0.03(-1.06%)
Jul 26, 2006 3.171 3.264 3.171 3.253 1,255,586 +0.07(+2.26%)
Jul 25, 2006 3.156 3.199 3.156 3.181 1,391,031 +0.04(+1.13%)
Jul 24, 2006 3.120 3.154 3.107 3.146 638,668 +0.04(+1.14%)
Jul 21, 2006 3.093 3.117 3.079 3.110 797,840 +0.02(+0.56%)
Jul 20, 2006 3.085 3.122 3.085 3.093 927,354 -0.00(-0.10%)
Jul 19, 2006 3.088 3.106 3.071 3.096 800,806 +0.00(+0.10%)
Jul 18, 2006 3.111 3.129 3.085 3.093 852,216 -0.01(-0.36%)
Jul 17, 2006 3.151 3.151 3.091 3.104 2,294,657 -0.05(-1.73%)
Jul 14, 2006 3.164 3.171 3.145 3.159 1,109,265 +0.01(+0.19%)
Jul 13, 2006 3.161 3.179 3.146 3.153 2,230,395 -0.00(-0.03%)
Jul 12, 2006 3.170 3.170 3.150 3.154 3,550,243 -0.02(-0.70%)
Jul 11, 2006 3.137 3.180 3.137 3.176 1,006,446 +0.02(+0.67%)
Jul 10, 2006 3.186 3.192 3.129 3.155 3,596,710 -0.03(-0.92%)
Jul 07, 2006 3.167 3.202 3.141 3.184 3,885,395 +0.06(+1.78%)
Jul 06, 2006 3.134 3.159 3.117 3.129 1,246,688 -0.01(-0.32%)
Jul 05, 2006 3.120 3.145 3.099 3.139 6,470,716 +0.03(+0.85%)
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.