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: 4:00 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 (%)
Feb 28, 2006 3.188 3.193 3.169 3.188 1,619,708 +0.00(+0.00%)
Feb 27, 2006 3.168 3.198 3.166 3.188 383,667 +0.01(+0.29%)
Feb 24, 2006 3.182 3.195 3.168 3.178 917,637 -0.01(-0.19%)
Feb 23, 2006 3.199 3.212 3.144 3.185 799,966 -0.02(-0.66%)
Feb 22, 2006 3.192 3.215 3.182 3.206 612,087 +0.01(+0.41%)
Feb 21, 2006 3.143 3.193 3.136 3.193 1,829,341 +0.04(+1.32%)
Feb 17, 2006 3.135 3.162 3.113 3.151 2,943,756 +0.04(+1.27%)
Feb 16, 2006 3.042 3.116 3.035 3.112 2,479,993 +0.01(+0.46%)
Feb 15, 2006 3.154 3.154 3.062 3.098 4,388,441 -0.05(-1.73%)
Feb 14, 2006 3.120 3.164 3.118 3.152 1,359,645 +0.03(+0.97%)
Feb 13, 2006 3.154 3.161 3.100 3.122 1,772,977 -0.05(-1.56%)
Feb 10, 2006 3.221 3.221 3.159 3.171 1,628,608 -0.05(-1.54%)
Feb 09, 2006 3.218 3.265 3.216 3.221 1,062,995 +0.02(+0.76%)
Feb 08, 2006 3.204 3.213 3.169 3.197 1,712,659 -0.01(-0.44%)
Feb 07, 2006 3.212 3.214 3.172 3.211 1,527,747 -0.00(-0.06%)
Feb 06, 2006 3.208 3.219 3.184 3.213 913,681 +0.01(+0.35%)
Feb 03, 2006 3.178 3.207 3.139 3.202 1,113,426 +0.02(+0.73%)
Feb 02, 2006 3.204 3.236 3.171 3.178 1,273,617 -0.03(-0.79%)
Feb 01, 2006 3.214 3.221 3.199 3.204 1,834,285 -0.01(-0.22%)
Jan 31, 2006 3.214 3.228 3.199 3.211 1,453,584 -0.00(-0.09%)
Jan 30, 2006 3.212 3.236 3.205 3.214 751,513 +0.00(+0.06%)
Jan 27, 2006 3.196 3.235 3.196 3.212 454,863 +0.02(+0.51%)
Jan 26, 2006 3.218 3.226 3.175 3.196 4,374,598 -0.03(-0.78%)
Jan 25, 2006 3.214 3.235 3.201 3.221 3,092,081 +0.02(+0.70%)
Jan 24, 2006 3.150 3.201 3.141 3.199 2,302,003 +0.05(+1.48%)
Jan 23, 2006 3.085 3.154 3.085 3.152 1,247,907 +0.06(+1.90%)
Jan 20, 2006 3.088 3.122 3.078 3.094 524,081 +0.02(+0.66%)
Jan 19, 2006 3.052 3.080 3.019 3.073 740,636 +0.03(+0.90%)
Jan 18, 2006 3.080 3.080 3.015 3.046 1,064,973 -0.05(-1.54%)
Jan 17, 2006 3.135 3.139 3.085 3.094 869,184 -0.03(-1.00%)
Jan 13, 2006 3.105 3.134 3.105 3.125 508,260 +0.02(+0.59%)
Jan 12, 2006 3.128 3.134 3.084 3.107 659,551 -0.02(-0.68%)
Jan 11, 2006 3.125 3.144 3.125 3.128 691,194 +0.00(+0.06%)
Jan 10, 2006 3.071 3.134 3.062 3.126 859,296 +0.05(+1.78%)
Jan 09, 2006 3.104 3.104 3.068 3.071 907,748 -0.05(-1.49%)
Jan 06, 2006 3.133 3.133 3.093 3.118 1,098,593 -0.02(-0.48%)
Jan 05, 2006 3.186 3.186 3.120 3.133 758,435 -0.07(-2.15%)
Jan 04, 2006 3.222 3.239 3.199 3.202 1,019,487 -0.02(-0.72%)
Jan 03, 2006 3.161 3.242 3.155 3.225 1,367,556 +0.06(+1.98%)
Dec 30, 2005 3.177 3.177 3.142 3.162 376,745 -0.02(-0.48%)
Dec 29, 2005 3.195 3.198 3.163 3.177 541,880 -0.02(-0.48%)
Dec 28, 2005 3.163 3.195 3.163 3.193 559,679 +0.06(+1.94%)
Dec 27, 2005 3.203 3.209 3.117 3.132 424,209 -0.06(-1.81%)
Dec 23, 2005 3.165 3.211 3.162 3.190 602,199 +0.01(+0.41%)
Dec 22, 2005 3.161 3.189 3.153 3.176 1,885,704 +0.02(+0.51%)
Dec 21, 2005 3.138 3.172 3.127 3.160 551,768 +0.02(+0.71%)
Dec 20, 2005 3.150 3.160 3.119 3.138 631,864 -0.01(-0.32%)
Dec 19, 2005 3.177 3.185 3.120 3.148 732,725 -0.01(-0.35%)
Dec 16, 2005 3.165 3.188 3.143 3.159 666,473 +0.01(+0.42%)
Dec 15, 2005 3.139 3.162 3.121 3.146 1,000,699 +0.01(+0.19%)
Dec 14, 2005 3.147 3.173 3.132 3.140 615,054 +0.01(+0.26%)
Dec 13, 2005 3.133 3.160 3.127 3.132 626,920 +0.01(+0.36%)
Dec 12, 2005 3.120 3.140 3.115 3.121 661,529 +0.02(+0.78%)
Dec 09, 2005 3.096 3.133 3.095 3.097 641,752 +0.01(+0.20%)
Dec 08, 2005 3.146 3.165 3.088 3.091 1,209,343 -0.03(-1.10%)
Dec 07, 2005 3.173 3.176 3.124 3.125 670,428 -0.04(-1.34%)
Dec 06, 2005 3.151 3.205 3.144 3.167 1,085,738 +0.03(+0.93%)
Dec 05, 2005 3.145 3.174 3.137 3.138 673,395 -0.01(-0.23%)
Dec 02, 2005 3.135 3.165 3.100 3.145 856,329 +0.01(+0.39%)
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.