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%)
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.