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 (%)
Aug 31, 2006 3.340 3.348 3.324 3.336 559,576 -0.00(-0.03%)
Aug 30, 2006 3.358 3.358 3.319 3.337 869,023 -0.02(-0.63%)
Aug 29, 2006 3.353 3.365 3.334 3.358 1,303,041 +0.01(+0.15%)
Aug 28, 2006 3.288 3.372 3.282 3.353 1,531,419 +0.06(+1.87%)
Aug 25, 2006 3.297 3.326 3.289 3.291 1,067,742 +0.01(+0.28%)
Aug 24, 2006 3.313 3.313 3.262 3.282 935,263 -0.02(-0.58%)
Aug 23, 2006 3.252 3.301 3.248 3.301 1,162,652 +0.06(+1.81%)
Aug 22, 2006 3.229 3.264 3.217 3.243 649,543 +0.02(+0.53%)
Aug 21, 2006 3.210 3.230 3.202 3.226 744,453 +0.04(+1.24%)
Aug 18, 2006 3.206 3.221 3.174 3.186 1,141,891 -0.04(-1.19%)
Aug 17, 2006 3.202 3.230 3.183 3.225 1,200,221 +0.01(+0.19%)
Aug 16, 2006 3.244 3.285 3.208 3.219 1,175,505 +0.00(+0.00%)
Aug 15, 2006 3.197 3.230 3.185 3.219 881,876 +0.03(+1.08%)
Aug 14, 2006 3.235 3.244 3.172 3.184 996,559 -0.05(-1.56%)
Aug 11, 2006 3.288 3.296 3.229 3.235 1,168,584 -0.09(-2.65%)
Aug 10, 2006 3.266 3.323 3.261 3.323 1,344,564 +0.03(+0.77%)
Aug 09, 2006 3.302 3.345 3.275 3.297 1,111,243 +0.00(+0.09%)
Aug 08, 2006 3.298 3.340 3.269 3.294 1,347,530 +0.02(+0.56%)
Aug 07, 2006 3.287 3.322 3.262 3.276 777,079 -0.00(-0.12%)
Aug 04, 2006 3.283 3.296 3.257 3.280 2,057,381 -0.00(-0.09%)
Aug 03, 2006 3.275 3.310 3.272 3.283 1,961,482 -0.01(-0.43%)
Aug 02, 2006 3.278 3.323 3.268 3.297 1,458,259 +0.02(+0.62%)
Aug 01, 2006 3.227 3.278 3.192 3.277 1,219,005 +0.04(+1.12%)
Jul 31, 2006 3.257 3.291 3.236 3.241 1,782,536 +0.00(+0.00%)
Jul 28, 2006 3.222 3.281 3.222 3.241 1,615,454 +0.02(+0.69%)
Jul 27, 2006 3.264 3.311 3.207 3.219 1,518,566 -0.03(-1.06%)
Jul 26, 2006 3.171 3.264 3.171 3.253 1,255,586 +0.07(+2.26%)
Jul 25, 2006 3.156 3.199 3.156 3.181 1,391,031 +0.04(+1.13%)
Jul 24, 2006 3.120 3.154 3.107 3.146 638,668 +0.04(+1.14%)
Jul 21, 2006 3.093 3.117 3.079 3.110 797,840 +0.02(+0.56%)
Jul 20, 2006 3.085 3.122 3.085 3.093 927,354 -0.00(-0.10%)
Jul 19, 2006 3.088 3.106 3.071 3.096 800,806 +0.00(+0.10%)
Jul 18, 2006 3.111 3.129 3.085 3.093 852,216 -0.01(-0.36%)
Jul 17, 2006 3.151 3.151 3.091 3.104 2,294,657 -0.05(-1.73%)
Jul 14, 2006 3.164 3.171 3.145 3.159 1,109,265 +0.01(+0.19%)
Jul 13, 2006 3.161 3.179 3.146 3.153 2,230,395 -0.00(-0.03%)
Jul 12, 2006 3.170 3.170 3.150 3.154 3,550,243 -0.02(-0.70%)
Jul 11, 2006 3.137 3.180 3.137 3.176 1,006,446 +0.02(+0.67%)
Jul 10, 2006 3.186 3.192 3.129 3.155 3,596,710 -0.03(-0.92%)
Jul 07, 2006 3.167 3.202 3.141 3.184 3,885,395 +0.06(+1.78%)
Jul 06, 2006 3.134 3.159 3.117 3.129 1,246,688 -0.01(-0.32%)
Jul 05, 2006 3.120 3.145 3.099 3.139 6,470,716 +0.03(+0.85%)
Jul 03, 2006 3.081 3.115 3.068 3.112 305,492 +0.02(+0.65%)
Jun 30, 2006 3.099 3.119 3.081 3.092 1,584,806 -0.01(-0.20%)
Jun 29, 2006 3.043 3.110 3.043 3.098 6,735,675 +0.07(+2.30%)
Jun 28, 2006 3.014 3.043 3.008 3.028 1,365,326 +0.02(+0.77%)
Jun 27, 2006 3.035 3.035 3.002 3.005 6,671,412 -0.03(-1.07%)
Jun 26, 2006 2.984 3.054 2.982 3.037 7,377,309 +0.03(+0.87%)
Jun 23, 2006 2.946 3.021 2.934 3.011 6,917,586 +0.05(+1.53%)
Jun 22, 2006 2.999 3.007 2.953 2.966 821,568 -0.04(-1.31%)
Jun 21, 2006 3.036 3.044 2.999 3.005 1,037,094 -0.01(-0.34%)
Jun 20, 2006 3.050 3.052 3.005 3.015 794,874 -0.02(-0.50%)
Jun 19, 2006 3.042 3.042 3.009 3.030 1,285,245 -0.01(-0.37%)
Jun 16, 2006 3.057 3.064 3.029 3.042 1,616,443 -0.01(-0.33%)
Jun 15, 2006 3.010 3.060 2.988 3.052 2,485,467 +0.03(+1.11%)
Jun 14, 2006 3.005 3.044 2.996 3.018 868,035 +0.02(+0.64%)
Jun 13, 2006 3.085 3.104 2.991 2.999 1,382,133 -0.09(-3.04%)
Jun 12, 2006 3.111 3.135 3.076 3.093 1,193,301 +0.00(+0.03%)
Jun 09, 2006 3.100 3.116 3.089 3.092 1,165,618 +0.05(+1.56%)
Jun 08, 2006 3.034 3.051 2.984 3.045 2,037,608 +0.01(+0.17%)
Jun 07, 2006 3.160 3.160 3.035 3.039 1,322,814 -0.07(-2.15%)
Jun 06, 2006 3.141 3.160 3.091 3.106 2,598,173 -0.06(-1.76%)
Jun 05, 2006 3.213 3.213 3.156 3.162 1,965,436 -0.04(-1.23%)
Jun 02, 2006 3.222 3.227 3.196 3.201 3,007,474 +0.01(+0.16%)
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.