Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enbridge (NY: ENB )

36.78 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 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 (%)
Oct 31, 2006 3.337 3.429 3.325 3.429 1,466,168 +0.09(+2.82%)
Oct 30, 2006 3.330 3.347 3.320 3.335 827,500 +0.01(+0.21%)
Oct 27, 2006 3.308 3.344 3.308 3.328 1,513,623 +0.02(+0.61%)
Oct 26, 2006 3.296 3.331 3.281 3.308 913,512 +0.00(+0.06%)
Oct 25, 2006 3.256 3.323 3.246 3.306 1,821,094 +0.04(+1.15%)
Oct 24, 2006 3.227 3.270 3.199 3.268 769,170 +0.03(+0.87%)
Oct 23, 2006 3.222 3.270 3.219 3.240 802,784 +0.01(+0.31%)
Oct 20, 2006 3.230 3.239 3.213 3.230 735,555 +0.02(+0.73%)
Oct 19, 2006 3.159 3.217 3.150 3.206 987,661 +0.06(+1.90%)
Oct 18, 2006 3.146 3.167 3.118 3.147 725,669 +0.00(+0.10%)
Oct 17, 2006 3.138 3.146 3.099 3.144 766,204 +0.01(+0.42%)
Oct 16, 2006 3.125 3.140 3.107 3.131 725,669 +0.00(+0.03%)
Oct 13, 2006 3.130 3.136 3.093 3.130 1,490,884 +0.00(+0.00%)
Oct 12, 2006 3.080 3.148 3.080 3.130 1,314,905 +0.05(+1.54%)
Oct 11, 2006 3.134 3.149 3.067 3.082 1,806,264 -0.06(-2.06%)
Oct 10, 2006 3.170 3.197 3.131 3.147 1,343,575 -0.02(-0.61%)
Oct 09, 2006 3.170 3.196 3.147 3.166 369,755 -0.02(-0.63%)
Oct 06, 2006 3.193 3.214 3.164 3.186 1,172,539 -0.01(-0.41%)
Oct 05, 2006 3.248 3.248 3.186 3.199 1,150,789 -0.03(-0.82%)
Oct 04, 2006 3.236 3.236 3.195 3.226 759,283 -0.01(-0.37%)
Oct 03, 2006 3.252 3.263 3.223 3.238 791,908 -0.04(-1.20%)
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.