Skip to main content
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, 2006 3.155 3.237 3.138 3.196 7,046,425 +0.11(+3.71%)
May 30, 2006 3.017 3.105 3.017 3.081 1,105,515 +0.08(+2.70%)
May 26, 2006 3.014 3.014 2.966 3.001 4,077,948 -0.01(-0.30%)
May 25, 2006 2.902 3.011 2.902 3.010 6,569,807 +0.12(+4.31%)
May 24, 2006 2.892 2.904 2.857 2.885 1,207,365 -0.02(-0.70%)
May 23, 2006 2.963 2.963 2.904 2.905 593,299 -0.05(-1.54%)
May 22, 2006 2.948 2.972 2.901 2.951 564,623 +0.01(+0.38%)
May 19, 2006 2.944 2.979 2.899 2.940 344,113 -0.00(-0.03%)
May 18, 2006 2.918 2.964 2.917 2.941 5,253,670 -0.00(-0.10%)
May 17, 2006 3.006 3.006 2.930 2.944 777,222 -0.07(-2.32%)
May 16, 2006 3.006 3.032 3.006 3.014 1,038,274 +0.02(+0.74%)
May 15, 2006 2.938 3.004 2.938 2.991 2,494,826 +0.03(+0.96%)
May 12, 2006 2.981 2.990 2.953 2.963 858,307 -0.03(-0.85%)
May 11, 2006 3.042 3.042 2.980 2.988 611,098 -0.08(-2.51%)
May 10, 2006 3.035 3.072 3.022 3.065 945,324 +0.02(+0.76%)
May 09, 2006 3.052 3.081 3.034 3.042 1,101,560 -0.01(-0.17%)
May 08, 2006 3.047 3.049 3.021 3.047 2,126,980 -0.00(-0.10%)
May 05, 2006 3.034 3.050 3.015 3.050 591,322 +0.03(+1.11%)
May 04, 2006 3.034 3.048 3.009 3.017 888,961 -0.03(-1.00%)
May 03, 2006 3.049 3.068 3.021 3.047 1,098,593 +0.02(+0.53%)
May 02, 2006 3.033 3.042 2.990 3.031 706,026 +0.02(+0.60%)
May 01, 2006 3.008 3.023 2.997 3.013 585,389 -0.00(-0.13%)
Apr 28, 2006 3.016 3.024 2.986 3.017 1,312,181 +0.00(+0.07%)
Apr 27, 2006 3.013 3.034 2.985 3.015 602,199 +0.00(+0.07%)
Apr 26, 2006 2.987 3.022 2.987 3.013 646,696 +0.05(+1.53%)
Apr 25, 2006 2.972 2.987 2.964 2.967 490,461 -0.01(-0.20%)
Apr 24, 2006 2.958 2.982 2.952 2.973 1,283,505 +0.01(+0.38%)
Apr 21, 2006 3.003 3.003 2.953 2.962 2,702,481 -0.02(-0.68%)
Apr 20, 2006 3.025 3.041 2.973 2.982 866,217 -0.06(-1.86%)
Apr 19, 2006 3.005 3.060 3.005 3.039 2,571,955 +0.03(+1.11%)
Apr 18, 2006 2.993 3.007 2.977 3.006 1,811,542 +0.06(+1.89%)
Apr 17, 2006 2.943 2.969 2.943 2.950 792,055 +0.02(+0.59%)
Apr 13, 2006 2.943 2.947 2.920 2.933 463,762 -0.01(-0.34%)
Apr 12, 2006 2.949 2.950 2.930 2.943 728,770 -0.01(-0.24%)
Apr 11, 2006 2.933 2.950 2.913 2.950 936,425 +0.02(+0.59%)
Apr 10, 2006 2.916 2.942 2.896 2.933 794,033 +0.02(+0.73%)
Apr 07, 2006 2.900 2.917 2.900 2.912 4,311,312 +0.01(+0.35%)
Apr 06, 2006 2.895 2.908 2.884 2.901 610,110 +0.02(+0.60%)
Apr 05, 2006 2.876 2.898 2.859 2.884 1,057,062 +0.01(+0.28%)
Apr 04, 2006 2.882 2.898 2.838 2.876 1,054,096 -0.00(-0.04%)
Apr 03, 2006 2.903 2.918 2.863 2.877 1,465,450 -0.04(-1.45%)
Mar 31, 2006 2.996 2.996 2.896 2.920 1,473,361 -0.09(-2.99%)
Mar 30, 2006 2.951 3.013 2.951 3.010 2,233,774 +0.08(+2.73%)
Mar 29, 2006 2.914 2.953 2.914 2.930 885,994 +0.01(+0.24%)
Mar 28, 2006 2.913 2.938 2.913 2.923 621,976 -0.01(-0.24%)
Mar 27, 2006 2.965 2.965 2.917 2.930 2,132,913 -0.06(-1.93%)
Mar 24, 2006 2.985 3.024 2.978 2.987 795,021 +0.00(+0.07%)
Mar 23, 2006 2.983 3.013 2.951 2.985 682,294 -0.00(-0.07%)
Mar 22, 2006 2.980 2.996 2.945 2.987 762,390 -0.00(-0.07%)
Mar 21, 2006 3.015 3.015 2.982 2.989 1,317,125 -0.03(-1.00%)
Mar 20, 2006 3.044 3.075 3.017 3.020 607,143 -0.04(-1.16%)
Mar 17, 2006 3.147 3.147 3.051 3.055 1,027,397 -0.09(-2.92%)
Mar 16, 2006 3.101 3.147 3.093 3.147 755,468 +0.05(+1.70%)
Mar 15, 2006 3.097 3.105 3.065 3.095 606,154 +0.00(+0.00%)
Mar 14, 2006 3.049 3.105 3.049 3.095 1,624,652 +0.04(+1.29%)
Mar 13, 2006 3.053 3.063 3.031 3.055 433,108 +0.00(+0.07%)
Mar 10, 2006 3.044 3.076 3.022 3.053 622,964 +0.01(+0.20%)
Mar 09, 2006 3.064 3.083 3.043 3.047 760,412 -0.02(-0.63%)
Mar 08, 2006 3.066 3.071 3.046 3.066 1,705,737 -0.02(-0.66%)
Mar 07, 2006 3.082 3.105 3.059 3.086 2,815,208 -0.03(-0.84%)
Mar 06, 2006 3.160 3.160 3.092 3.113 1,418,975 -0.04(-1.19%)
Mar 03, 2006 3.105 3.152 3.097 3.150 1,156,934 +0.03(+1.10%)
Mar 02, 2006 3.173 3.173 3.104 3.116 2,072,594 -0.04(-1.16%)
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.