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

Enbridge (NY: ENB )

37.70 +0.34 (+0.92%)
Streaming Delayed Price Updated: 2:19 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 (%)
May 31, 2006 3.293 3.379 3.275 3.336 6,750,962 +0.12(+3.71%)
May 30, 2006 3.149 3.241 3.149 3.216 1,059,160 +0.08(+2.70%)
May 26, 2006 3.146 3.146 3.096 3.132 3,906,956 -0.01(-0.30%)
May 25, 2006 3.029 3.142 3.029 3.141 6,294,330 +0.13(+4.31%)
May 24, 2006 3.019 3.032 2.982 3.011 1,156,739 -0.02(-0.70%)
May 23, 2006 3.093 3.093 3.032 3.033 568,422 -0.05(-1.54%)
May 22, 2006 3.077 3.102 3.028 3.080 540,948 +0.01(+0.38%)
May 19, 2006 3.073 3.110 3.026 3.068 329,684 -0.00(-0.03%)
May 18, 2006 3.045 3.094 3.044 3.070 5,033,379 -0.00(-0.10%)
May 17, 2006 3.137 3.137 3.058 3.073 744,633 -0.07(-2.32%)
May 16, 2006 3.137 3.165 3.137 3.146 994,739 +0.02(+0.74%)
May 15, 2006 3.066 3.135 3.066 3.122 2,390,216 +0.03(+0.96%)
May 12, 2006 3.112 3.121 3.082 3.093 822,317 -0.03(-0.85%)
May 11, 2006 3.175 3.175 3.111 3.119 585,475 -0.08(-2.51%)
May 10, 2006 3.168 3.207 3.154 3.199 905,686 +0.02(+0.76%)
May 09, 2006 3.186 3.216 3.167 3.175 1,055,370 -0.01(-0.17%)
May 08, 2006 3.180 3.182 3.153 3.180 2,037,794 -0.00(-0.10%)
May 05, 2006 3.167 3.184 3.147 3.184 566,527 +0.03(+1.11%)
May 04, 2006 3.167 3.181 3.140 3.149 851,686 -0.03(-1.00%)
May 03, 2006 3.182 3.203 3.153 3.180 1,052,528 +0.02(+0.53%)
May 02, 2006 3.166 3.175 3.121 3.163 676,422 +0.02(+0.60%)
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.