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: 7:00 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 (%)
May 31, 2005 2.771 2.780 2.699 2.709 1,203,410 +1.33(+96.84%)
May 27, 2005 1.346 1.377 1.346 1.376 332,247 +0.03(+2.24%)
May 26, 2005 1.346 1.347 1.334 1.346 559,679 -0.00(-0.28%)
May 25, 2005 1.353 1.355 1.345 1.350 409,376 -0.00(-0.26%)
May 24, 2005 1.354 1.369 1.350 1.354 741,624 -0.00(-0.06%)
May 23, 2005 1.361 1.363 1.354 1.354 423,220 -0.00(-0.06%)
May 20, 2005 1.358 1.358 1.342 1.355 555,724 +0.00(+0.17%)
May 19, 2005 1.351 1.360 1.340 1.353 1,959,867 -1.35(-49.96%)
May 18, 2005 2.659 2.725 2.654 2.704 3,543,978 +0.06(+2.32%)
May 17, 2005 2.632 2.651 2.622 2.643 2,990,231 +0.01(+0.38%)
May 16, 2005 2.604 2.634 2.584 2.632 3,472,782 +0.04(+1.60%)
May 13, 2005 2.636 2.637 2.584 2.591 4,176,831 -0.07(-2.51%)
May 12, 2005 2.675 2.675 2.645 2.658 4,833,416 -0.03(-1.04%)
May 11, 2005 2.714 2.714 2.667 2.685 6,597,495 -0.03(-1.12%)
May 10, 2005 2.711 2.735 2.680 2.716 7,602,149 +0.01(+0.51%)
May 09, 2005 2.683 2.713 2.655 2.702 14,476,518 +0.07(+2.53%)
May 06, 2005 2.616 2.645 2.607 2.635 3,322,479 +0.03(+1.14%)
May 05, 2005 2.624 2.679 2.600 2.606 4,683,114 -0.01(-0.29%)
May 04, 2005 2.584 2.620 2.584 2.613 1,321,081 +0.03(+1.14%)
May 03, 2005 2.569 2.589 2.569 2.584 1,843,185 +0.01(+0.31%)
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.