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

Enbridge (NY: ENB )

36.77 +0.01 (+0.01%)
Streaming Delayed Price Updated: 2:56 PM EDT, May 17, 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 (%)
Nov 30, 2006 3.563 3.574 3.524 3.568 1,441,565 +0.00(+0.03%)
Nov 29, 2006 3.595 3.611 3.541 3.567 1,404,982 -0.03(-0.70%)
Nov 28, 2006 3.540 3.614 3.520 3.592 1,564,168 +0.03(+0.77%)
Nov 27, 2006 3.572 3.572 3.526 3.565 1,315,997 -0.00(-0.11%)
Nov 24, 2006 3.553 3.584 3.552 3.569 354,953 +0.03(+0.94%)
Nov 22, 2006 3.536 3.554 3.506 3.536 1,032,232 +0.00(+0.03%)
Nov 21, 2006 3.476 3.558 3.465 3.535 1,174,609 +0.06(+1.69%)
Nov 20, 2006 3.473 3.509 3.447 3.476 1,351,591 +0.02(+0.59%)
Nov 17, 2006 3.462 3.491 3.429 3.456 1,728,297 +0.02(+0.44%)
Nov 16, 2006 3.450 3.483 3.424 3.441 1,199,327 -0.08(-2.38%)
Nov 15, 2006 3.400 3.525 3.390 3.525 1,503,855 +0.10(+2.92%)
Nov 14, 2006 3.423 3.470 3.412 3.425 1,250,741 +0.00(+0.03%)
Nov 13, 2006 3.456 3.456 3.406 3.424 2,357,128 -0.06(-1.63%)
Nov 10, 2006 3.521 3.531 3.469 3.480 2,365,038 -0.04(-1.23%)
Nov 09, 2006 3.526 3.551 3.497 3.524 1,151,868 -0.01(-0.14%)
Nov 08, 2006 3.461 3.540 3.461 3.529 1,017,401 +0.04(+1.10%)
Nov 07, 2006 3.470 3.498 3.465 3.490 1,115,285 +0.06(+1.80%)
Nov 06, 2006 3.426 3.480 3.416 3.429 1,457,385 -0.02(-0.56%)
Nov 03, 2006 3.482 3.488 3.394 3.448 1,833,102 -0.02(-0.47%)
Nov 02, 2006 3.388 3.522 3.380 3.464 1,940,873 +0.07(+2.12%)
Nov 01, 2006 3.359 3.458 3.343 3.392 1,626,458 -0.04(-1.06%)
Oct 31, 2006 3.337 3.429 3.324 3.429 1,466,284 +0.09(+2.82%)
Oct 30, 2006 3.330 3.347 3.319 3.335 827,565 +0.01(+0.21%)
Oct 27, 2006 3.307 3.344 3.307 3.328 1,513,743 +0.02(+0.61%)
Oct 26, 2006 3.296 3.331 3.281 3.307 913,584 +0.00(+0.06%)
Oct 25, 2006 3.256 3.322 3.246 3.305 1,821,237 +0.04(+1.15%)
Oct 24, 2006 3.226 3.270 3.199 3.268 769,230 +0.03(+0.87%)
Oct 23, 2006 3.221 3.270 3.218 3.240 802,847 +0.01(+0.31%)
Oct 20, 2006 3.229 3.239 3.213 3.229 735,613 +0.02(+0.73%)
Oct 19, 2006 3.159 3.216 3.150 3.206 987,739 +0.06(+1.90%)
Oct 18, 2006 3.145 3.167 3.118 3.146 725,726 +0.00(+0.10%)
Oct 17, 2006 3.137 3.145 3.099 3.143 766,264 +0.01(+0.42%)
Oct 16, 2006 3.125 3.139 3.107 3.130 725,726 +0.00(+0.03%)
Oct 13, 2006 3.129 3.135 3.093 3.129 1,491,002 +0.00(+0.00%)
Oct 12, 2006 3.080 3.147 3.080 3.129 1,315,008 +0.05(+1.54%)
Oct 11, 2006 3.133 3.148 3.067 3.082 1,806,406 -0.06(-2.06%)
Oct 10, 2006 3.170 3.197 3.130 3.146 1,343,681 -0.02(-0.61%)
Oct 09, 2006 3.170 3.196 3.146 3.166 369,784 -0.02(-0.63%)
Oct 06, 2006 3.193 3.214 3.164 3.186 1,172,631 -0.01(-0.41%)
Oct 05, 2006 3.248 3.248 3.186 3.199 1,150,879 -0.03(-0.82%)
Oct 04, 2006 3.235 3.235 3.195 3.225 759,343 -0.01(-0.37%)
Oct 03, 2006 3.252 3.263 3.222 3.237 791,971 -0.04(-1.20%)
Oct 02, 2006 3.257 3.292 3.246 3.277 973,897 +0.01(+0.31%)
Sep 29, 2006 3.289 3.290 3.248 3.267 944,235 -0.05(-1.40%)
Sep 28, 2006 3.307 3.328 3.276 3.313 1,005,536 +0.03(+0.83%)
Sep 27, 2006 3.252 3.294 3.243 3.286 1,014,435 +0.03(+1.06%)
Sep 26, 2006 3.257 3.281 3.249 3.252 601,146 -0.02(-0.56%)
Sep 25, 2006 3.216 3.282 3.216 3.270 1,166,699 +0.05(+1.51%)
Sep 22, 2006 3.269 3.269 3.199 3.221 877,990 -0.03(-0.87%)
Sep 21, 2006 3.229 3.287 3.229 3.250 930,393 +0.01(+0.41%)
Sep 20, 2006 3.270 3.281 3.227 3.236 1,062,882 -0.01(-0.40%)
Sep 19, 2006 3.281 3.312 3.236 3.250 1,183,507 -0.03(-1.02%)
Sep 18, 2006 3.274 3.310 3.240 3.283 1,682,815 +0.03(+0.81%)
Sep 15, 2006 3.216 3.274 3.216 3.257 1,397,073 +0.04(+1.16%)
Sep 14, 2006 3.201 3.255 3.201 3.219 915,562 +0.01(+0.41%)
Sep 13, 2006 3.181 3.213 3.150 3.206 799,881 +0.02(+0.63%)
Sep 12, 2006 3.142 3.189 3.142 3.186 1,222,068 +0.03(+1.06%)
Sep 11, 2006 3.150 3.175 3.106 3.153 1,588,886 -0.02(-0.70%)
Sep 08, 2006 3.200 3.200 3.161 3.175 661,459 -0.02(-0.63%)
Sep 07, 2006 3.179 3.226 3.148 3.195 1,277,436 -0.05(-1.44%)
Sep 06, 2006 3.312 3.321 3.225 3.242 1,600,751 -0.08(-2.41%)
Sep 05, 2006 3.316 3.323 3.304 3.321 848,328 -0.02(-0.61%)
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.