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

Enbridge (NY: ENB )

36.76 -0.23 (-0.62%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 3.156 3.237 3.138 3.196 7,045,677 +0.11(+3.71%)
May 30, 2006 3.017 3.106 3.017 3.082 1,105,398 +0.08(+2.70%)
May 26, 2006 3.014 3.014 2.966 3.001 4,077,515 -0.01(-0.30%)
May 25, 2006 2.903 3.011 2.903 3.010 6,569,110 +0.12(+4.31%)
May 24, 2006 2.893 2.905 2.857 2.886 1,207,237 -0.02(-0.70%)
May 23, 2006 2.963 2.963 2.905 2.906 593,236 -0.05(-1.54%)
May 22, 2006 2.948 2.973 2.902 2.951 564,563 +0.01(+0.38%)
May 19, 2006 2.944 2.980 2.900 2.940 344,077 -0.00(-0.03%)
May 18, 2006 2.918 2.964 2.917 2.941 5,253,113 -0.00(-0.10%)
May 17, 2006 3.006 3.006 2.930 2.944 777,140 -0.07(-2.32%)
May 16, 2006 3.006 3.032 3.006 3.014 1,038,164 +0.02(+0.74%)
May 15, 2006 2.938 3.004 2.938 2.992 2,494,561 +0.03(+0.96%)
May 12, 2006 2.982 2.991 2.953 2.963 858,216 -0.03(-0.85%)
May 11, 2006 3.042 3.042 2.981 2.989 611,034 -0.08(-2.51%)
May 10, 2006 3.035 3.073 3.022 3.066 945,224 +0.02(+0.76%)
May 09, 2006 3.052 3.082 3.034 3.042 1,101,443 -0.01(-0.17%)
May 08, 2006 3.047 3.049 3.021 3.047 2,126,754 -0.00(-0.10%)
May 05, 2006 3.034 3.050 3.015 3.050 591,259 +0.03(+1.11%)
May 04, 2006 3.034 3.048 3.009 3.017 888,866 -0.03(-1.00%)
May 03, 2006 3.049 3.069 3.021 3.047 1,098,477 +0.02(+0.53%)
May 02, 2006 3.033 3.042 2.991 3.031 705,952 +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.