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

Enbridge (NY: ENB )

36.82 -0.34 (-0.91%)
Streaming Delayed Price Updated: 10:30 AM EDT, May 14, 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, 2007 3.284 3.289 3.236 3.269 1,935,522 -0.02(-0.66%)
Feb 27, 2007 3.376 3.376 3.249 3.291 1,897,666 -0.09(-2.68%)
Feb 26, 2007 3.374 3.392 3.356 3.381 1,070,536 +0.02(+0.52%)
Feb 23, 2007 3.356 3.384 3.351 3.364 876,517 +0.01(+0.43%)
Feb 22, 2007 3.383 3.383 3.334 3.349 1,224,989 -0.02(-0.73%)
Feb 21, 2007 3.372 3.379 3.363 3.374 503,779 +0.02(+0.46%)
Feb 20, 2007 3.354 3.366 3.341 3.358 709,562 -0.01(-0.37%)
Feb 16, 2007 3.372 3.388 3.361 3.371 637,732 -0.01(-0.21%)
Feb 15, 2007 3.384 3.395 3.370 3.378 1,295,848 -0.01(-0.30%)
Feb 14, 2007 3.390 3.395 3.372 3.388 823,130 +0.00(+0.03%)
Feb 13, 2007 3.361 3.391 3.361 3.387 1,413,785 +0.03(+0.77%)
Feb 12, 2007 3.366 3.383 3.357 3.362 1,521,044 +0.00(+0.09%)
Feb 09, 2007 3.332 3.386 3.315 3.358 1,820,982 +0.03(+0.93%)
Feb 08, 2007 3.294 3.330 3.277 3.328 1,113,362 +0.04(+1.16%)
Feb 07, 2007 3.310 3.315 3.278 3.289 1,455,039 -0.01(-0.37%)
Feb 06, 2007 3.307 3.315 3.301 3.302 1,720,032 -0.01(-0.34%)
Feb 05, 2007 3.291 3.323 3.291 3.313 1,642,379 -0.00(-0.03%)
Feb 02, 2007 3.318 3.327 3.292 3.314 2,403,386 -0.05(-1.56%)
Feb 01, 2007 3.339 3.368 3.335 3.367 889,136 +0.05(+1.49%)
Jan 31, 2007 3.354 3.365 3.317 3.317 1,367,678 -0.05(-1.44%)
Jan 30, 2007 3.356 3.372 3.354 3.366 528,046 +0.01(+0.34%)
Jan 29, 2007 3.372 3.386 3.351 3.354 740,623 -0.02(-0.67%)
Jan 26, 2007 3.354 3.381 3.346 3.377 784,303 +0.03(+0.92%)
Jan 25, 2007 3.379 3.379 3.345 3.346 1,595,786 -0.01(-0.28%)
Jan 24, 2007 3.343 3.355 3.331 3.355 1,190,045 -0.00(-0.06%)
Jan 23, 2007 3.331 3.365 3.331 3.357 1,952,994 +0.02(+0.49%)
Jan 22, 2007 3.353 3.367 3.334 3.341 1,060,945 -0.03(-0.83%)
Jan 19, 2007 3.358 3.383 3.357 3.369 858,075 +0.01(+0.15%)
Jan 18, 2007 3.381 3.397 3.355 3.364 1,267,699 -0.02(-0.49%)
Jan 17, 2007 3.386 3.395 3.371 3.380 1,729,739 -0.05(-1.38%)
Jan 16, 2007 3.433 3.468 3.417 3.428 1,395,828 -0.04(-1.10%)
Jan 12, 2007 3.454 3.516 3.454 3.466 1,286,142 +0.01(+0.33%)
Jan 11, 2007 3.440 3.480 3.440 3.454 2,015,117 -0.01(-0.33%)
Jan 10, 2007 3.441 3.476 3.419 3.466 2,489,776 +0.00(+0.12%)
Jan 09, 2007 3.469 3.473 3.413 3.462 4,447,624 -0.02(-0.59%)
Jan 08, 2007 3.489 3.505 3.475 3.482 863,899 -0.01(-0.18%)
Jan 05, 2007 3.574 3.574 3.459 3.488 2,094,712 -0.09(-2.39%)
Jan 04, 2007 3.570 3.623 3.556 3.574 1,770,507 -0.00(-0.03%)
Jan 03, 2007 3.539 3.647 3.525 3.575 2,815,923 +0.03(+0.87%)
Dec 29, 2006 3.530 3.567 3.527 3.544 654,233 -0.02(-0.69%)
Dec 28, 2006 3.515 3.571 3.513 3.569 812,453 +0.05(+1.46%)
Dec 27, 2006 3.493 3.542 3.482 3.517 898,843 +0.02(+0.44%)
Dec 26, 2006 3.509 3.525 3.499 3.502 328,087 -0.01(-0.32%)
Dec 22, 2006 3.546 3.546 3.494 3.513 638,702 -0.02(-0.67%)
Dec 21, 2006 3.544 3.566 3.528 3.537 936,699 -0.03(-0.78%)
Dec 20, 2006 3.553 3.598 3.550 3.565 1,067,740 +0.02(+0.64%)
Dec 19, 2006 3.546 3.568 3.515 3.542 6,158,921 +0.00(+0.06%)
Dec 18, 2006 3.542 3.564 3.518 3.540 7,547,954 -0.02(-0.58%)
Dec 15, 2006 3.585 3.605 3.551 3.560 1,182,279 -0.04(-1.12%)
Dec 14, 2006 3.629 3.630 3.571 3.601 1,757,889 -0.03(-0.85%)
Dec 13, 2006 3.670 3.705 3.621 3.631 1,186,162 -0.05(-1.34%)
Dec 12, 2006 3.626 3.709 3.616 3.681 1,003,676 +0.03(+0.85%)
Dec 11, 2006 3.673 3.675 3.637 3.650 674,617 -0.03(-0.84%)
Dec 08, 2006 3.698 3.698 3.650 3.681 1,411,358 +0.01(+0.17%)
Dec 07, 2006 3.657 3.697 3.648 3.675 980,379 +0.03(+0.71%)
Dec 06, 2006 3.633 3.664 3.607 3.649 1,061,916 -0.01(-0.23%)
Dec 05, 2006 3.648 3.674 3.633 3.657 876,517 +0.02(+0.42%)
Dec 04, 2006 3.595 3.655 3.595 3.642 1,398,740 +0.06(+1.58%)
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.