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

Enbridge (NY: ENB )

35.44 -0.10 (-0.30%)
Streaming Delayed Price Updated: 11:38 AM EDT, May 1, 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 (%)
Jul 29, 2005 3.017 3.063 2.992 3.045 756,809 +0.02(+0.63%)
Jul 28, 2005 3.003 3.035 2.998 3.026 702,819 -0.02(-0.69%)
Jul 27, 2005 2.989 3.047 2.966 3.047 717,026 +0.05(+1.62%)
Jul 26, 2005 3.025 3.025 2.982 2.998 456,548 -0.03(-1.08%)
Jul 25, 2005 3.019 3.035 2.989 3.031 973,716 +0.02(+0.81%)
Jul 22, 2005 3.006 3.025 2.982 3.007 433,815 +0.01(+0.46%)
Jul 21, 2005 2.994 3.058 2.993 2.993 843,951 +0.00(+0.00%)
Jul 20, 2005 3.027 3.049 2.969 2.993 1,101,588 -0.03(-1.08%)
Jul 19, 2005 3.010 3.026 2.986 3.026 760,597 +0.01(+0.39%)
Jul 18, 2005 3.063 3.063 3.010 3.014 915,937 -0.02(-0.66%)
Jul 15, 2005 3.061 3.061 2.987 3.034 1,042,862 -0.01(-0.48%)
Jul 14, 2005 3.129 3.146 3.046 3.049 674,403 -0.06(-1.90%)
Jul 13, 2005 3.132 3.145 3.099 3.108 606,205 -0.04(-1.21%)
Jul 12, 2005 3.123 3.154 3.098 3.146 718,921 +0.05(+1.67%)
Jul 11, 2005 3.101 3.124 3.079 3.094 1,625,387 -0.01(-0.41%)
Jul 08, 2005 3.102 3.114 3.084 3.107 701,871 +0.02(+0.58%)
Jul 07, 2005 3.070 3.141 3.050 3.089 1,005,921 +0.02(+0.72%)
Jul 06, 2005 3.011 3.093 3.011 3.067 1,065,594 +0.06(+1.89%)
Jul 05, 2005 3.041 3.041 2.969 3.010 1,799,671 -0.08(-2.63%)
Jul 01, 2005 3.035 3.154 3.035 3.091 455,600 +0.08(+2.74%)
Jun 30, 2005 3.055 3.064 3.000 3.009 425,290 -0.05(-1.55%)
Jun 29, 2005 3.046 3.056 2.971 3.056 462,231 +0.03(+0.87%)
Jun 28, 2005 3.008 3.102 2.976 3.030 828,795 +0.03(+0.88%)
Jun 27, 2005 2.938 3.031 2.935 3.004 944,353 +0.08(+2.60%)
Jun 24, 2005 2.967 3.018 2.927 2.928 812,693 -0.04(-1.32%)
Jun 23, 2005 2.977 3.007 2.949 2.967 467,914 -0.02(-0.71%)
Jun 22, 2005 2.939 2.989 2.939 2.988 1,047,598 +0.05(+1.87%)
Jun 21, 2005 2.970 2.984 2.921 2.933 719,868 -0.03(-1.14%)
Jun 20, 2005 2.935 3.003 2.923 2.967 1,279,661 +0.04(+1.48%)
Jun 17, 2005 2.896 2.953 2.895 2.923 1,005,921 +0.03(+1.13%)
Jun 16, 2005 2.877 2.913 2.861 2.891 935,829 +0.03(+0.96%)
Jun 15, 2005 2.877 2.897 2.851 2.863 368,459 +0.02(+0.67%)
Jun 14, 2005 2.823 2.846 2.803 2.844 437,604 +0.01(+0.49%)
Jun 13, 2005 2.849 2.855 2.803 2.830 544,637 -0.00(-0.07%)
Jun 10, 2005 2.815 2.883 2.815 2.833 506,749 +0.02(+0.68%)
Jun 09, 2005 2.820 2.830 2.780 2.814 686,716 -0.01(-0.30%)
Jun 08, 2005 2.822 2.862 2.821 2.822 420,554 +0.01(+0.41%)
Jun 07, 2005 2.843 2.858 2.800 2.810 599,574 -0.03(-0.93%)
Jun 06, 2005 2.903 2.903 2.829 2.837 712,290 -0.02(-0.85%)
Jun 03, 2005 2.802 2.864 2.799 2.861 559,792 +0.07(+2.61%)
Jun 02, 2005 2.840 2.840 2.773 2.788 697,135 -0.05(-1.68%)
Jun 01, 2005 2.841 2.847 2.789 2.836 1,026,759 +0.01(+0.26%)
May 31, 2005 2.893 2.902 2.818 2.828 1,152,736 +1.39(+96.84%)
May 27, 2005 1.405 1.437 1.405 1.437 318,257 +0.03(+2.23%)
May 26, 2005 1.405 1.407 1.393 1.405 536,112 -0.00(-0.28%)
May 25, 2005 1.412 1.414 1.404 1.409 392,138 -0.00(-0.26%)
May 24, 2005 1.414 1.429 1.410 1.413 710,396 -0.00(-0.06%)
May 23, 2005 1.421 1.423 1.414 1.414 405,399 -0.00(-0.06%)
May 20, 2005 1.418 1.418 1.401 1.415 532,323 +0.00(+0.17%)
May 19, 2005 1.410 1.420 1.399 1.412 1,877,341 -1.41(-49.96%)
May 18, 2005 2.776 2.845 2.770 2.823 3,394,748 +0.06(+2.32%)
May 17, 2005 2.748 2.768 2.737 2.759 2,864,318 +0.01(+0.38%)
May 16, 2005 2.719 2.750 2.698 2.748 3,326,550 +0.04(+1.60%)
May 13, 2005 2.752 2.753 2.697 2.705 4,000,953 -0.07(-2.51%)
May 12, 2005 2.792 2.792 2.761 2.775 4,629,891 -0.03(-1.04%)
May 11, 2005 2.833 2.833 2.784 2.804 6,319,687 -0.03(-1.12%)
May 10, 2005 2.830 2.855 2.798 2.835 7,282,038 +0.01(+0.51%)
May 09, 2005 2.801 2.832 2.771 2.821 13,866,940 +0.07(+2.53%)
May 06, 2005 2.731 2.761 2.722 2.751 3,182,576 +0.03(+1.14%)
May 05, 2005 2.740 2.797 2.714 2.720 4,485,917 -0.01(-0.29%)
May 04, 2005 2.697 2.735 2.697 2.728 1,265,453 +0.03(+1.13%)
May 03, 2005 2.682 2.703 2.682 2.697 1,765,572 +0.01(+0.31%)
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.