Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enbridge (NY: ENB )

37.80 +0.44 (+1.18%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jan 31, 2006 3.355 3.370 3.339 3.352 1,392,377 -0.00(-0.09%)
Jan 30, 2006 3.353 3.378 3.346 3.355 719,868 +0.00(+0.06%)
Jan 27, 2006 3.336 3.377 3.336 3.353 435,709 +0.02(+0.51%)
Jan 26, 2006 3.359 3.368 3.315 3.336 4,190,392 -0.03(-0.79%)
Jan 25, 2006 3.355 3.377 3.341 3.363 2,961,880 +0.02(+0.70%)
Jan 24, 2006 3.289 3.341 3.279 3.339 2,205,070 +0.05(+1.48%)
Jan 23, 2006 3.221 3.293 3.221 3.291 1,195,360 +0.06(+1.90%)
Jan 20, 2006 3.224 3.259 3.214 3.230 502,013 +0.02(+0.66%)
Jan 19, 2006 3.186 3.216 3.151 3.208 709,449 +0.03(+0.90%)
Jan 18, 2006 3.216 3.216 3.147 3.180 1,020,129 -0.05(-1.54%)
Jan 17, 2006 3.273 3.277 3.221 3.230 832,584 -0.03(-1.00%)
Jan 13, 2006 3.241 3.272 3.241 3.262 486,858 +0.02(+0.59%)
Jan 12, 2006 3.265 3.272 3.220 3.243 631,779 -0.02(-0.68%)
Jan 11, 2006 3.262 3.282 3.262 3.265 662,089 +0.00(+0.06%)
Jan 10, 2006 3.206 3.272 3.197 3.263 823,112 +0.06(+1.78%)
Jan 09, 2006 3.240 3.240 3.203 3.206 869,525 -0.05(-1.49%)
Jan 06, 2006 3.271 3.271 3.228 3.255 1,052,334 -0.02(-0.48%)
Jan 05, 2006 3.326 3.326 3.257 3.271 726,498 -0.07(-2.15%)
Jan 04, 2006 3.364 3.382 3.339 3.342 976,558 -0.02(-0.72%)
Jan 03, 2006 3.300 3.385 3.294 3.367 1,309,971 +0.07(+1.98%)
Dec 30, 2005 3.317 3.317 3.280 3.301 360,881 -0.02(-0.48%)
Dec 29, 2005 3.335 3.338 3.302 3.317 519,063 -0.02(-0.48%)
Dec 28, 2005 3.302 3.335 3.302 3.333 536,112 +0.06(+1.94%)
Dec 27, 2005 3.344 3.350 3.254 3.270 406,346 -0.06(-1.81%)
Dec 23, 2005 3.304 3.352 3.301 3.330 576,842 +0.01(+0.41%)
Dec 22, 2005 3.300 3.329 3.292 3.316 1,806,301 +0.02(+0.51%)
Dec 21, 2005 3.276 3.312 3.264 3.299 528,535 +0.02(+0.71%)
Dec 20, 2005 3.289 3.299 3.256 3.276 605,257 -0.01(-0.32%)
Dec 19, 2005 3.317 3.325 3.257 3.287 701,871 -0.01(-0.35%)
Dec 16, 2005 3.304 3.328 3.281 3.298 638,409 +0.01(+0.42%)
Dec 15, 2005 3.277 3.301 3.258 3.284 958,561 +0.01(+0.19%)
Dec 14, 2005 3.285 3.313 3.270 3.278 589,155 +0.01(+0.26%)
Dec 13, 2005 3.271 3.299 3.264 3.270 600,521 +0.01(+0.36%)
Dec 12, 2005 3.257 3.278 3.252 3.258 633,673 +0.03(+0.78%)
Dec 09, 2005 3.232 3.271 3.231 3.233 614,729 +0.01(+0.20%)
Dec 08, 2005 3.284 3.304 3.224 3.226 1,158,420 -0.04(-1.10%)
Dec 07, 2005 3.313 3.316 3.261 3.262 642,198 -0.04(-1.34%)
Dec 06, 2005 3.290 3.346 3.282 3.307 1,040,020 +0.03(+0.93%)
Dec 05, 2005 3.283 3.314 3.275 3.276 645,040 -0.01(-0.23%)
Dec 02, 2005 3.273 3.304 3.236 3.283 820,271 +0.01(+0.39%)
Dec 01, 2005 3.272 3.292 3.225 3.271 1,513,618 -0.01(-0.35%)
Nov 30, 2005 3.353 3.390 3.266 3.282 807,957 -0.09(-2.57%)
Nov 29, 2005 3.365 3.411 3.361 3.369 572,106 -0.00(-0.06%)
Nov 28, 2005 3.446 3.463 3.350 3.371 1,450,156 -0.06(-1.72%)
Nov 25, 2005 3.483 3.496 3.401 3.430 1,390,482 +0.14(+4.17%)
Nov 23, 2005 3.246 3.294 3.238 3.293 1,985,321 +0.05(+1.60%)
Nov 22, 2005 3.224 3.253 3.190 3.241 1,532,562 +0.03(+0.99%)
Nov 21, 2005 3.211 3.224 3.189 3.209 1,005,921 +0.00(+0.13%)
Nov 18, 2005 3.190 3.214 3.189 3.205 672,508 +0.01(+0.40%)
Nov 17, 2005 3.190 3.201 3.171 3.193 1,149,895 +0.02(+0.50%)
Nov 16, 2005 3.169 3.188 3.155 3.177 605,257 +0.01(+0.47%)
Nov 15, 2005 3.156 3.193 3.148 3.162 1,506,040 -0.02(-0.53%)
Nov 14, 2005 3.188 3.214 3.158 3.179 890,363 -0.02(-0.63%)
Nov 11, 2005 3.194 3.214 3.145 3.199 801,327 +0.02(+0.76%)
Nov 10, 2005 3.273 3.273 3.154 3.175 2,158,658 -0.05(-1.41%)
Nov 09, 2005 3.194 3.235 3.169 3.220 886,574 +0.02(+0.73%)
Nov 08, 2005 3.193 3.217 3.168 3.197 860,053 -0.01(-0.33%)
Nov 07, 2005 3.295 3.295 3.197 3.207 932,987 -0.07(-2.22%)
Nov 04, 2005 3.198 3.296 3.198 3.280 914,990 +0.07(+2.24%)
Nov 03, 2005 3.276 3.299 3.203 3.208 1,925,648 -0.04(-1.11%)
Nov 02, 2005 3.224 3.255 3.212 3.244 951,931 +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.