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

Enbridge (NY: ENB )

35.82 -0.44 (-1.21%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Apr 30, 2007 3.508 3.516 3.471 3.483 1,536,635 -0.02(-0.48%)
Apr 27, 2007 3.514 3.514 3.491 3.500 609,263 -0.01(-0.30%)
Apr 26, 2007 3.519 3.546 3.499 3.511 1,210,739 -0.02(-0.48%)
Apr 25, 2007 3.531 3.558 3.516 3.528 1,297,897 +0.01(+0.27%)
Apr 24, 2007 3.533 3.549 3.503 3.518 1,517,687 -0.01(-0.42%)
Apr 23, 2007 3.521 3.537 3.497 3.533 2,476,426 +0.02(+0.57%)
Apr 20, 2007 3.470 3.516 3.463 3.513 1,030,739 +0.06(+1.77%)
Apr 19, 2007 3.461 3.476 3.446 3.452 1,007,054 -0.03(-0.85%)
Apr 18, 2007 3.439 3.488 3.438 3.481 1,906,109 +0.04(+1.29%)
Apr 17, 2007 3.451 3.459 3.424 3.437 1,067,686 -0.01(-0.21%)
Apr 16, 2007 3.451 3.468 3.439 3.444 895,265 +0.01(+0.40%)
Apr 13, 2007 3.440 3.450 3.418 3.431 619,580 -0.01(-0.25%)
Apr 12, 2007 3.413 3.443 3.413 3.439 918,949 +0.03(+0.77%)
Apr 11, 2007 3.401 3.421 3.396 3.413 1,167,160 +0.02(+0.69%)
Apr 10, 2007 3.426 3.441 3.384 3.389 1,822,741 -0.04(-1.05%)
Apr 09, 2007 3.425 3.443 3.409 3.425 996,633 -0.00(-0.12%)
Apr 05, 2007 3.439 3.444 3.413 3.429 1,317,792 -0.00(-0.06%)
Apr 04, 2007 3.407 3.443 3.407 3.432 794,843 +0.00(+0.06%)
Apr 03, 2007 3.454 3.454 3.423 3.429 689,685 -0.01(-0.37%)
Apr 02, 2007 3.441 3.463 3.425 3.442 1,300,739 -0.00(-0.12%)
Mar 30, 2007 3.499 3.517 3.417 3.446 1,931,688 -0.03(-0.97%)
Mar 29, 2007 3.465 3.496 3.456 3.480 1,061,055 +0.01(+0.27%)
Mar 28, 2007 3.462 3.477 3.444 3.471 1,982,846 +0.01(+0.34%)
Mar 27, 2007 3.478 3.494 3.454 3.459 2,061,478 -0.05(-1.41%)
Mar 26, 2007 3.535 3.535 3.491 3.509 1,051,581 -0.03(-0.79%)
Mar 23, 2007 3.533 3.548 3.526 3.537 731,370 +0.00(+0.11%)
Mar 22, 2007 3.531 3.555 3.527 3.533 715,264 +0.00(+0.03%)
Mar 21, 2007 3.491 3.535 3.484 3.532 1,211,686 +0.05(+1.33%)
Mar 20, 2007 3.418 3.488 3.418 3.485 1,533,792 +0.07(+2.20%)
Mar 19, 2007 3.427 3.429 3.380 3.410 1,073,370 +0.00(+0.03%)
Mar 16, 2007 3.345 3.415 3.341 3.409 1,630,424 +0.06(+1.86%)
Mar 15, 2007 3.380 3.388 3.337 3.347 821,370 -0.01(-0.28%)
Mar 14, 2007 3.355 3.371 3.302 3.357 1,069,581 -0.01(-0.25%)
Mar 13, 2007 3.418 3.435 3.356 3.365 1,216,423 -0.05(-1.54%)
Mar 12, 2007 3.409 3.421 3.388 3.418 777,791 +0.01(+0.43%)
Mar 09, 2007 3.372 3.434 3.372 3.403 1,231,581 +0.05(+1.58%)
Mar 08, 2007 3.311 3.367 3.311 3.350 1,615,266 +0.02(+0.73%)
Mar 07, 2007 3.314 3.334 3.307 3.326 1,170,950 +0.01(+0.19%)
Mar 06, 2007 3.307 3.340 3.307 3.320 1,425,792 +0.05(+1.68%)
Mar 05, 2007 3.298 3.325 3.265 3.265 1,557,477 -0.07(-2.06%)
Mar 02, 2007 3.351 3.388 3.330 3.333 2,068,109 -0.07(-1.93%)
Mar 01, 2007 3.325 3.406 3.286 3.399 2,069,919 +0.05(+1.48%)
Feb 28, 2007 3.365 3.370 3.315 3.349 1,889,056 -0.02(-0.66%)
Feb 27, 2007 3.459 3.459 3.329 3.371 1,852,109 -0.09(-2.68%)
Feb 26, 2007 3.457 3.476 3.439 3.464 1,044,836 +0.02(+0.52%)
Feb 23, 2007 3.439 3.467 3.434 3.446 855,475 +0.01(+0.43%)
Feb 22, 2007 3.466 3.466 3.416 3.432 1,195,581 -0.03(-0.73%)
Feb 21, 2007 3.455 3.462 3.445 3.457 491,685 +0.02(+0.46%)
Feb 20, 2007 3.437 3.448 3.423 3.441 692,527 -0.01(-0.37%)
Feb 16, 2007 3.455 3.472 3.443 3.454 622,422 -0.01(-0.21%)
Feb 15, 2007 3.467 3.478 3.453 3.461 1,264,739 -0.01(-0.30%)
Feb 14, 2007 3.474 3.478 3.455 3.472 803,370 +0.00(+0.03%)
Feb 13, 2007 3.443 3.475 3.443 3.471 1,379,845 +0.03(+0.77%)
Feb 12, 2007 3.448 3.466 3.440 3.444 1,484,529 +0.00(+0.09%)
Feb 09, 2007 3.414 3.470 3.397 3.441 1,777,267 +0.03(+0.93%)
Feb 08, 2007 3.375 3.412 3.358 3.409 1,086,634 +0.04(+1.16%)
Feb 07, 2007 3.391 3.397 3.359 3.370 1,420,108 -0.01(-0.37%)
Feb 06, 2007 3.388 3.397 3.382 3.383 1,678,740 -0.01(-0.34%)
Feb 05, 2007 3.371 3.405 3.371 3.395 1,602,951 -0.00(-0.03%)
Feb 02, 2007 3.400 3.408 3.372 3.396 2,345,689 -0.05(-1.56%)
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.