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 (%)
Dec 30, 2005 3.178 3.178 3.142 3.163 376,705 -0.02(-0.48%)
Dec 29, 2005 3.195 3.198 3.164 3.178 541,823 -0.02(-0.48%)
Dec 28, 2005 3.164 3.195 3.164 3.193 559,620 +0.06(+1.94%)
Dec 27, 2005 3.203 3.209 3.117 3.132 424,164 -0.06(-1.81%)
Dec 23, 2005 3.166 3.211 3.163 3.190 602,135 +0.01(+0.41%)
Dec 22, 2005 3.162 3.189 3.154 3.177 1,885,504 +0.02(+0.51%)
Dec 21, 2005 3.138 3.173 3.127 3.161 551,710 +0.02(+0.71%)
Dec 20, 2005 3.151 3.161 3.119 3.138 631,797 -0.01(-0.32%)
Dec 19, 2005 3.178 3.185 3.120 3.148 732,647 -0.01(-0.35%)
Dec 16, 2005 3.166 3.188 3.143 3.160 666,402 +0.01(+0.42%)
Dec 15, 2005 3.139 3.163 3.121 3.146 1,000,593 +0.01(+0.19%)
Dec 14, 2005 3.147 3.174 3.132 3.140 614,989 +0.01(+0.26%)
Dec 13, 2005 3.133 3.161 3.127 3.132 626,853 +0.01(+0.36%)
Dec 12, 2005 3.120 3.140 3.115 3.121 661,459 +0.02(+0.78%)
Dec 09, 2005 3.096 3.133 3.095 3.097 641,684 +0.01(+0.20%)
Dec 08, 2005 3.146 3.166 3.089 3.091 1,209,214 -0.03(-1.10%)
Dec 07, 2005 3.174 3.177 3.124 3.125 670,357 -0.04(-1.34%)
Dec 06, 2005 3.152 3.205 3.144 3.168 1,085,623 +0.03(+0.93%)
Dec 05, 2005 3.145 3.175 3.137 3.138 673,323 -0.01(-0.22%)
Dec 02, 2005 3.135 3.166 3.100 3.145 856,238 +0.01(+0.39%)
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.