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

Enbridge (NY: ENB )

36.82 +0.06 (+0.16%)
Streaming Delayed Price Updated: 1:35 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 (%)
May 31, 2006 3.156 3.238 3.139 3.197 7,044,375 +0.11(+3.71%)
May 30, 2006 3.018 3.106 3.018 3.082 1,105,193 +0.08(+2.70%)
May 26, 2006 3.015 3.015 2.967 3.001 4,076,761 -0.01(-0.30%)
May 25, 2006 2.903 3.011 2.903 3.010 6,567,896 +0.12(+4.31%)
May 24, 2006 2.893 2.905 2.858 2.886 1,207,014 -0.02(-0.70%)
May 23, 2006 2.964 2.964 2.905 2.906 593,127 -0.05(-1.54%)
May 22, 2006 2.949 2.973 2.902 2.952 564,459 +0.01(+0.38%)
May 19, 2006 2.945 2.980 2.900 2.941 344,013 -0.00(-0.03%)
May 18, 2006 2.918 2.965 2.917 2.942 5,252,142 -0.00(-0.10%)
May 17, 2006 3.006 3.006 2.931 2.945 776,996 -0.07(-2.32%)
May 16, 2006 3.006 3.033 3.006 3.015 1,037,972 +0.02(+0.74%)
May 15, 2006 2.939 3.004 2.939 2.992 2,494,100 +0.03(+0.96%)
May 12, 2006 2.982 2.991 2.954 2.964 858,057 -0.03(-0.85%)
May 11, 2006 3.043 3.043 2.981 2.989 610,921 -0.08(-2.51%)
May 10, 2006 3.036 3.073 3.023 3.066 945,049 +0.02(+0.76%)
May 09, 2006 3.053 3.082 3.035 3.043 1,101,239 -0.01(-0.17%)
May 08, 2006 3.048 3.050 3.022 3.048 2,126,361 -0.00(-0.10%)
May 05, 2006 3.035 3.051 3.016 3.051 591,150 +0.03(+1.11%)
May 04, 2006 3.035 3.049 3.009 3.018 888,702 -0.03(-1.00%)
May 03, 2006 3.050 3.069 3.022 3.048 1,098,274 +0.02(+0.53%)
May 02, 2006 3.034 3.043 2.991 3.032 705,821 +0.02(+0.60%)
May 01, 2006 3.008 3.024 2.998 3.014 585,218 -0.00(-0.13%)
Apr 28, 2006 3.017 3.025 2.987 3.018 1,311,799 +0.00(+0.07%)
Apr 27, 2006 3.014 3.035 2.986 3.016 602,024 +0.00(+0.07%)
Apr 26, 2006 2.988 3.023 2.988 3.014 646,508 +0.05(+1.53%)
Apr 25, 2006 2.973 2.988 2.965 2.968 490,318 -0.01(-0.20%)
Apr 24, 2006 2.959 2.983 2.953 2.974 1,283,132 +0.01(+0.38%)
Apr 21, 2006 3.003 3.003 2.954 2.963 2,701,694 -0.02(-0.68%)
Apr 20, 2006 3.026 3.042 2.974 2.983 865,965 -0.06(-1.86%)
Apr 19, 2006 3.005 3.061 3.005 3.040 2,571,206 +0.03(+1.11%)
Apr 18, 2006 2.994 3.007 2.978 3.006 1,811,015 +0.06(+1.89%)
Apr 17, 2006 2.944 2.970 2.944 2.951 791,824 +0.02(+0.59%)
Apr 13, 2006 2.944 2.948 2.921 2.934 463,627 -0.01(-0.34%)
Apr 12, 2006 2.950 2.951 2.931 2.944 728,558 -0.01(-0.24%)
Apr 11, 2006 2.934 2.951 2.913 2.951 936,152 +0.02(+0.59%)
Apr 10, 2006 2.916 2.943 2.897 2.934 793,802 +0.02(+0.73%)
Apr 07, 2006 2.901 2.917 2.901 2.912 4,310,058 +0.01(+0.35%)
Apr 06, 2006 2.896 2.909 2.885 2.902 609,932 +0.02(+0.60%)
Apr 05, 2006 2.877 2.899 2.860 2.885 1,056,755 +0.01(+0.28%)
Apr 04, 2006 2.883 2.899 2.839 2.877 1,053,789 -0.00(-0.04%)
Apr 03, 2006 2.904 2.918 2.864 2.878 1,465,024 -0.04(-1.45%)
Mar 31, 2006 2.997 2.997 2.897 2.920 1,472,932 -0.09(-2.99%)
Mar 30, 2006 2.952 3.014 2.952 3.010 2,233,124 +0.08(+2.73%)
Mar 29, 2006 2.914 2.954 2.914 2.931 885,736 +0.01(+0.24%)
Mar 28, 2006 2.913 2.939 2.913 2.923 621,795 -0.01(-0.24%)
Mar 27, 2006 2.966 2.966 2.917 2.931 2,132,292 -0.06(-1.93%)
Mar 24, 2006 2.986 3.025 2.979 2.988 794,790 +0.00(+0.07%)
Mar 23, 2006 2.984 3.014 2.952 2.986 682,096 -0.00(-0.07%)
Mar 22, 2006 2.981 2.997 2.946 2.988 762,168 -0.00(-0.07%)
Mar 21, 2006 3.016 3.016 2.983 2.990 1,316,742 -0.03(-1.00%)
Mar 20, 2006 3.045 3.076 3.018 3.021 606,966 -0.04(-1.16%)
Mar 17, 2006 3.148 3.148 3.052 3.056 1,027,098 -0.09(-2.92%)
Mar 16, 2006 3.102 3.148 3.093 3.148 755,248 +0.05(+1.70%)
Mar 15, 2006 3.097 3.106 3.066 3.095 605,978 +0.00(+0.00%)
Mar 14, 2006 3.050 3.106 3.050 3.095 1,624,180 +0.04(+1.29%)
Mar 13, 2006 3.054 3.064 3.032 3.056 432,982 +0.00(+0.07%)
Mar 10, 2006 3.045 3.077 3.023 3.054 622,783 +0.01(+0.20%)
Mar 09, 2006 3.065 3.084 3.044 3.048 760,191 -0.02(-0.63%)
Mar 08, 2006 3.067 3.072 3.047 3.067 1,705,241 -0.02(-0.66%)
Mar 07, 2006 3.083 3.106 3.060 3.087 2,814,389 -0.03(-0.84%)
Mar 06, 2006 3.161 3.161 3.092 3.114 1,418,562 -0.04(-1.19%)
Mar 03, 2006 3.106 3.153 3.097 3.151 1,156,598 +0.03(+1.10%)
Mar 02, 2006 3.174 3.174 3.105 3.117 2,071,991 -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.