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 (%)
Sep 30, 2005 3.206 3.254 3.202 3.228 1,217,253 +0.03(+0.82%)
Sep 29, 2005 3.218 3.232 3.175 3.202 2,030,074 -0.01(-0.38%)
Sep 28, 2005 3.287 3.287 3.198 3.214 1,595,976 -0.06(-1.82%)
Sep 27, 2005 3.275 3.282 3.252 3.274 799,966 +0.00(+0.09%)
Sep 26, 2005 3.287 3.307 3.234 3.271 1,106,504 -0.01(-0.34%)
Sep 23, 2005 3.282 3.287 3.148 3.282 1,497,093 +0.09(+2.79%)
Sep 22, 2005 3.264 3.270 3.188 3.193 1,649,373 -0.05(-1.47%)
Sep 21, 2005 3.262 3.288 3.227 3.240 1,050,140 +0.00(+0.09%)
Sep 20, 2005 3.300 3.300 3.220 3.237 1,952,945 -0.04(-1.36%)
Sep 19, 2005 3.292 3.297 3.244 3.282 1,567,300 +0.08(+2.59%)
Sep 16, 2005 3.158 3.221 3.154 3.199 1,703,759 +0.05(+1.54%)
Sep 15, 2005 3.100 3.152 3.080 3.150 6,698,356 +0.04(+1.43%)
Sep 14, 2005 3.104 3.119 3.084 3.106 6,212,839 +0.01(+0.20%)
Sep 13, 2005 3.084 3.113 3.063 3.100 8,973,661 +0.02(+0.49%)
Sep 12, 2005 3.186 3.186 3.063 3.084 9,896,242 -0.01(-0.42%)
Sep 09, 2005 2.999 3.098 2.992 3.098 9,639,146 +0.12(+4.18%)
Sep 08, 2005 3.016 3.029 2.963 2.973 7,018,738 -0.04(-1.41%)
Sep 07, 2005 3.071 3.077 2.998 3.016 8,401,127 -0.06(-1.97%)
Sep 06, 2005 3.082 3.091 3.061 3.076 6,062,536 +0.02(+0.60%)
Sep 02, 2005 2.988 3.080 2.955 3.058 4,634,661 +0.07(+2.20%)
Sep 01, 2005 2.989 3.044 2.983 2.992 1,193,521 +0.00(+0.03%)
Aug 31, 2005 2.953 3.018 2.940 2.991 4,810,673 +0.04(+1.47%)
Aug 30, 2005 2.915 2.948 2.884 2.948 4,462,604 +0.03(+1.14%)
Aug 29, 2005 2.873 2.922 2.811 2.915 1,088,705 +0.05(+1.87%)
Aug 26, 2005 2.949 2.951 2.861 2.861 3,738,778 -0.09(-3.02%)
Aug 25, 2005 2.945 2.973 2.920 2.950 4,009,718 +0.01(+0.21%)
Aug 24, 2005 2.902 2.946 2.900 2.944 442,008 +0.05(+1.64%)
Aug 23, 2005 2.890 2.919 2.880 2.896 489,472 +0.02(+0.74%)
Aug 22, 2005 2.884 2.884 2.865 2.875 524,081 +0.01(+0.28%)
Aug 19, 2005 2.847 2.875 2.847 2.867 432,120 +0.03(+1.03%)
Aug 18, 2005 2.882 2.883 2.833 2.838 1,132,214 -0.05(-1.58%)
Aug 17, 2005 2.869 2.908 2.852 2.883 611,098 -0.00(-0.10%)
Aug 16, 2005 2.948 2.948 2.867 2.886 993,777 -0.06(-1.96%)
Aug 15, 2005 2.977 2.977 2.933 2.944 917,637 -0.03(-0.89%)
Aug 12, 2005 2.953 2.974 2.943 2.970 525,070 +0.02(+0.69%)
Aug 11, 2005 2.972 2.991 2.943 2.950 612,087 -0.03(-0.88%)
Aug 10, 2005 2.963 2.982 2.956 2.976 1,037,286 +0.01(+0.44%)
Aug 09, 2005 2.997 3.004 2.933 2.963 1,122,325 -0.02(-0.68%)
Aug 08, 2005 3.003 3.027 2.968 2.983 1,058,051 +0.00(+0.10%)
Aug 05, 2005 3.028 3.028 2.974 2.980 619,998 -0.05(-1.57%)
Aug 04, 2005 3.015 3.048 3.007 3.028 867,206 +0.03(+0.94%)
Aug 03, 2005 3.013 3.018 2.954 2.999 979,933 +0.00(+0.10%)
Aug 02, 2005 3.026 3.062 2.993 2.996 1,650,362 +0.09(+3.10%)
Aug 01, 2005 2.908 2.917 2.896 2.906 438,053 -0.01(-0.35%)
Jul 29, 2005 2.890 2.934 2.866 2.917 790,077 +0.02(+0.63%)
Jul 28, 2005 2.876 2.907 2.872 2.898 733,714 -0.02(-0.69%)
Jul 27, 2005 2.863 2.919 2.841 2.919 748,546 +0.05(+1.62%)
Jul 26, 2005 2.897 2.897 2.857 2.872 476,617 -0.03(-1.08%)
Jul 25, 2005 2.892 2.907 2.863 2.903 1,016,520 +0.02(+0.81%)
Jul 22, 2005 2.879 2.897 2.857 2.880 452,885 +0.01(+0.46%)
Jul 21, 2005 2.868 2.930 2.867 2.867 881,050 +0.00(+0.00%)
Jul 20, 2005 2.899 2.921 2.844 2.867 1,150,013 -0.03(-1.08%)
Jul 19, 2005 2.883 2.898 2.860 2.898 794,033 +0.01(+0.39%)
Jul 18, 2005 2.934 2.934 2.883 2.887 956,201 -0.02(-0.66%)
Jul 15, 2005 2.932 2.932 2.861 2.906 1,088,705 -0.01(-0.48%)
Jul 14, 2005 2.997 3.014 2.918 2.921 704,049 -0.06(-1.90%)
Jul 13, 2005 3.001 3.013 2.968 2.977 632,853 -0.04(-1.21%)
Jul 12, 2005 2.991 3.021 2.967 3.014 750,524 +0.05(+1.67%)
Jul 11, 2005 2.970 2.992 2.949 2.964 1,696,837 -0.01(-0.41%)
Jul 08, 2005 2.971 2.983 2.954 2.976 732,725 +0.02(+0.58%)
Jul 07, 2005 2.941 3.009 2.922 2.959 1,050,140 +0.02(+0.72%)
Jul 06, 2005 2.884 2.963 2.884 2.938 1,112,437 +0.05(+1.89%)
Jul 05, 2005 2.913 2.913 2.844 2.883 1,878,783 -0.08(-2.63%)
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.