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

Enbridge (NY: ENB )

36.76 -0.23 (-0.62%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Jun 30, 2005 2.927 2.935 2.874 2.882 443,939 -0.05(-1.55%)
Jun 29, 2005 2.918 2.928 2.846 2.928 482,499 +0.03(+0.87%)
Jun 28, 2005 2.881 2.971 2.851 2.903 865,137 +0.03(+0.88%)
Jun 27, 2005 2.815 2.904 2.812 2.877 985,762 +0.07(+2.60%)
Jun 24, 2005 2.842 2.892 2.804 2.805 848,328 -0.04(-1.32%)
Jun 23, 2005 2.852 2.880 2.825 2.842 488,431 -0.02(-0.71%)
Jun 22, 2005 2.816 2.863 2.816 2.862 1,093,533 +0.05(+1.87%)
Jun 21, 2005 2.845 2.858 2.799 2.810 751,433 -0.03(-1.14%)
Jun 20, 2005 2.812 2.876 2.801 2.842 1,335,771 +0.04(+1.48%)
Jun 17, 2005 2.774 2.829 2.773 2.801 1,050,029 +0.03(+1.13%)
Jun 16, 2005 2.756 2.790 2.741 2.769 976,863 +0.03(+0.96%)
Jun 15, 2005 2.756 2.775 2.731 2.743 384,615 +0.02(+0.67%)
Jun 14, 2005 2.704 2.727 2.685 2.725 456,792 +0.01(+0.48%)
Jun 13, 2005 2.730 2.735 2.685 2.712 568,518 -0.00(-0.07%)
Jun 10, 2005 2.696 2.762 2.696 2.714 528,969 +0.02(+0.68%)
Jun 09, 2005 2.701 2.712 2.663 2.695 716,828 -0.01(-0.30%)
Jun 08, 2005 2.703 2.742 2.702 2.703 438,995 +0.01(+0.41%)
Jun 07, 2005 2.724 2.738 2.682 2.692 625,865 -0.03(-0.93%)
Jun 06, 2005 2.781 2.781 2.711 2.718 743,523 -0.02(-0.85%)
Jun 03, 2005 2.684 2.744 2.681 2.741 584,338 +0.07(+2.61%)
Jun 02, 2005 2.721 2.721 2.657 2.671 727,704 -0.05(-1.68%)
Jun 01, 2005 2.722 2.728 2.672 2.717 1,071,781 +0.01(+0.26%)
May 31, 2005 2.771 2.780 2.699 2.710 1,203,282 +1.33(+96.84%)
May 27, 2005 1.346 1.377 1.346 1.377 332,212 +0.03(+2.23%)
May 26, 2005 1.346 1.347 1.334 1.346 559,620 -0.00(-0.28%)
May 25, 2005 1.353 1.355 1.345 1.350 409,333 -0.00(-0.26%)
May 24, 2005 1.354 1.369 1.350 1.354 741,546 -0.00(-0.06%)
May 23, 2005 1.362 1.364 1.354 1.355 423,175 -0.00(-0.06%)
May 20, 2005 1.358 1.359 1.342 1.355 555,665 +0.00(+0.17%)
May 19, 2005 1.351 1.360 1.340 1.353 1,959,659 -1.35(-49.96%)
May 18, 2005 2.659 2.725 2.654 2.704 3,543,602 +0.06(+2.32%)
May 17, 2005 2.633 2.651 2.622 2.643 2,989,914 +0.01(+0.38%)
May 16, 2005 2.604 2.634 2.585 2.633 3,472,413 +0.04(+1.60%)
May 13, 2005 2.637 2.637 2.584 2.591 4,176,388 -0.07(-2.51%)
May 12, 2005 2.675 2.675 2.645 2.658 4,832,904 -0.03(-1.04%)
May 11, 2005 2.714 2.714 2.667 2.686 6,596,795 -0.03(-1.12%)
May 10, 2005 2.712 2.735 2.681 2.716 7,601,343 +0.01(+0.51%)
May 09, 2005 2.684 2.713 2.655 2.702 14,474,982 +0.07(+2.53%)
May 06, 2005 2.616 2.645 2.607 2.636 3,322,127 +0.03(+1.15%)
May 05, 2005 2.625 2.679 2.600 2.606 4,682,617 -0.01(-0.29%)
May 04, 2005 2.584 2.621 2.584 2.613 1,320,941 +0.03(+1.14%)
May 03, 2005 2.569 2.589 2.569 2.584 1,842,989 +0.01(+0.31%)
May 02, 2005 2.552 2.584 2.552 2.576 1,249,752 +0.02(+0.95%)
Apr 29, 2005 2.543 2.566 2.533 2.552 2,483,685 +0.02(+0.86%)
Apr 28, 2005 2.526 2.562 2.508 2.530 2,681,431 -0.00(-0.14%)
Apr 27, 2005 2.564 2.564 2.531 2.534 2,270,120 -0.03(-1.03%)
Apr 26, 2005 2.562 2.582 2.548 2.560 1,795,530 +0.00(+0.04%)
Apr 25, 2005 2.566 2.594 2.554 2.559 3,527,782 -0.01(-0.28%)
Apr 22, 2005 2.569 2.591 2.564 2.566 2,254,300 -0.00(-0.12%)
Apr 21, 2005 2.549 2.582 2.539 2.569 1,937,907 +0.02(+0.67%)
Apr 20, 2005 2.580 2.590 2.541 2.552 4,200,117 -0.04(-1.56%)
Apr 19, 2005 2.579 2.592 2.565 2.592 1,850,899 +0.02(+0.73%)
Apr 18, 2005 2.577 2.582 2.558 2.574 2,388,767 -0.01(-0.27%)
Apr 15, 2005 2.600 2.638 2.581 2.581 2,365,038 -0.02(-0.58%)
Apr 14, 2005 2.578 2.603 2.576 2.596 3,456,594 +0.02(+0.79%)
Apr 13, 2005 2.608 2.608 2.572 2.576 2,096,104 -0.04(-1.38%)
Apr 12, 2005 2.620 2.625 2.602 2.611 2,697,250 -0.01(-0.39%)
Apr 11, 2005 2.627 2.640 2.618 2.622 2,974,094 +0.00(+0.02%)
Apr 08, 2005 2.630 2.635 2.618 2.621 2,159,382 -0.01(-0.50%)
Apr 07, 2005 2.637 2.668 2.626 2.634 2,649,791 -0.01(-0.19%)
Apr 06, 2005 2.610 2.640 2.601 2.639 1,961,636 +0.02(+0.87%)
Apr 05, 2005 2.604 2.620 2.592 2.616 2,183,112 +0.01(+0.47%)
Apr 04, 2005 2.557 2.621 2.547 2.604 1,732,252 +0.04(+1.42%)
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.