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

Enbridge (NY: ENB )

37.83 +0.03 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 (%)
Dec 30, 2005 3.237 3.237 3.201 3.221 369,826 -0.02(-0.48%)
Dec 29, 2005 3.254 3.258 3.223 3.237 531,928 -0.02(-0.48%)
Dec 28, 2005 3.223 3.254 3.223 3.252 549,401 +0.06(+1.94%)
Dec 27, 2005 3.263 3.269 3.175 3.191 416,418 -0.06(-1.81%)
Dec 23, 2005 3.225 3.271 3.221 3.249 591,139 +0.01(+0.41%)
Dec 22, 2005 3.220 3.248 3.212 3.236 1,851,073 +0.02(+0.51%)
Dec 21, 2005 3.197 3.232 3.185 3.219 541,635 +0.02(+0.71%)
Dec 20, 2005 3.209 3.219 3.177 3.197 620,260 -0.01(-0.32%)
Dec 19, 2005 3.237 3.244 3.178 3.207 719,268 -0.01(-0.35%)
Dec 16, 2005 3.225 3.247 3.202 3.218 654,233 +0.01(+0.42%)
Dec 15, 2005 3.198 3.221 3.179 3.205 982,321 +0.01(+0.19%)
Dec 14, 2005 3.206 3.233 3.191 3.199 603,758 +0.01(+0.26%)
Dec 13, 2005 3.192 3.219 3.185 3.191 615,406 +0.01(+0.36%)
Dec 12, 2005 3.178 3.199 3.173 3.179 649,380 +0.02(+0.78%)
Dec 09, 2005 3.153 3.192 3.152 3.155 629,966 +0.01(+0.20%)
Dec 08, 2005 3.205 3.225 3.146 3.148 1,187,133 -0.04(-1.10%)
Dec 07, 2005 3.233 3.236 3.182 3.183 658,116 -0.04(-1.34%)
Dec 06, 2005 3.210 3.265 3.203 3.227 1,065,799 +0.03(+0.93%)
Dec 05, 2005 3.204 3.234 3.196 3.197 661,028 -0.01(-0.23%)
Dec 02, 2005 3.194 3.225 3.158 3.204 840,603 +0.01(+0.39%)
Dec 01, 2005 3.193 3.212 3.147 3.192 1,551,135 -0.01(-0.35%)
Nov 30, 2005 3.272 3.308 3.187 3.203 827,984 -0.08(-2.57%)
Nov 29, 2005 3.283 3.329 3.280 3.287 586,286 -0.00(-0.06%)
Nov 28, 2005 3.363 3.379 3.269 3.289 1,486,100 -0.06(-1.72%)
Nov 25, 2005 3.399 3.411 3.318 3.347 1,424,948 +0.13(+4.17%)
Nov 23, 2005 3.168 3.214 3.160 3.213 2,034,531 +0.05(+1.60%)
Nov 22, 2005 3.146 3.174 3.113 3.163 1,570,549 +0.03(+0.99%)
Nov 21, 2005 3.133 3.146 3.112 3.132 1,030,854 +0.00(+0.13%)
Nov 18, 2005 3.113 3.136 3.112 3.128 689,177 +0.01(+0.40%)
Nov 17, 2005 3.113 3.124 3.095 3.115 1,178,397 +0.02(+0.50%)
Nov 16, 2005 3.093 3.111 3.078 3.100 620,260 +0.01(+0.47%)
Nov 15, 2005 3.079 3.115 3.072 3.085 1,543,370 -0.02(-0.53%)
Nov 14, 2005 3.111 3.136 3.081 3.102 912,432 -0.02(-0.63%)
Nov 11, 2005 3.116 3.136 3.069 3.122 821,189 +0.02(+0.76%)
Nov 10, 2005 3.194 3.194 3.077 3.098 2,212,164 -0.04(-1.41%)
Nov 09, 2005 3.116 3.157 3.092 3.142 908,550 +0.02(+0.73%)
Nov 08, 2005 3.115 3.139 3.092 3.119 881,371 -0.01(-0.33%)
Nov 07, 2005 3.215 3.215 3.120 3.130 956,113 -0.07(-2.22%)
Nov 04, 2005 3.121 3.216 3.121 3.201 937,670 +0.07(+2.24%)
Nov 03, 2005 3.197 3.219 3.126 3.131 1,973,378 -0.04(-1.11%)
Nov 02, 2005 3.146 3.176 3.134 3.166 975,526 +0.02(+0.69%)
Nov 01, 2005 3.162 3.174 3.124 3.144 1,410,388 -0.02(-0.55%)
Oct 31, 2005 3.189 3.218 3.144 3.162 4,132,155 +0.09(+2.88%)
Oct 28, 2005 3.104 3.121 3.068 3.073 831,866 -0.01(-0.23%)
Oct 27, 2005 3.047 3.110 3.029 3.080 1,163,837 +0.03(+1.08%)
Oct 26, 2005 3.083 3.105 3.031 3.047 1,274,493 -0.04(-1.17%)
Oct 25, 2005 3.055 3.109 3.049 3.083 1,369,619 +0.05(+1.49%)
Oct 24, 2005 2.992 3.046 2.968 3.038 1,455,039 +0.05(+1.55%)
Oct 21, 2005 2.959 3.015 2.900 2.992 1,608,405 +0.01(+0.24%)
Oct 20, 2005 3.013 3.020 2.957 2.985 1,975,319 -0.02(-0.62%)
Oct 19, 2005 2.967 3.004 2.922 3.003 1,614,229 +0.04(+1.29%)
Oct 18, 2005 3.002 3.002 2.950 2.965 1,730,710 -0.06(-2.14%)
Oct 17, 2005 3.060 3.088 3.010 3.030 1,612,288 +0.01(+0.38%)
Oct 14, 2005 3.019 3.030 2.991 3.019 1,741,387 +0.00(+0.14%)
Oct 13, 2005 3.093 3.102 2.983 3.014 2,998,409 -0.10(-3.34%)
Oct 12, 2005 3.152 3.155 3.105 3.118 2,409,210 +0.03(+1.00%)
Oct 11, 2005 3.118 3.125 3.068 3.088 1,416,212 -0.03(-0.96%)
Oct 10, 2005 3.122 3.142 3.093 3.117 610,553 +0.01(+0.33%)
Oct 07, 2005 3.116 3.160 3.045 3.107 1,898,636 +0.02(+0.53%)
Oct 06, 2005 3.106 3.133 2.987 3.091 2,785,832 -0.03(-0.99%)
Oct 05, 2005 3.216 3.219 3.111 3.122 1,195,869 -0.09(-2.92%)
Oct 04, 2005 3.276 3.276 3.208 3.215 1,081,329 -0.05(-1.39%)
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.