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: 6:30 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 (%)
Mar 31, 2006 2.996 2.996 2.896 2.920 1,473,361 -0.09(-2.99%)
Mar 30, 2006 2.951 3.013 2.951 3.010 2,233,774 +0.08(+2.73%)
Mar 29, 2006 2.914 2.953 2.914 2.930 885,994 +0.01(+0.24%)
Mar 28, 2006 2.913 2.938 2.913 2.923 621,976 -0.01(-0.24%)
Mar 27, 2006 2.965 2.965 2.917 2.930 2,132,913 -0.06(-1.93%)
Mar 24, 2006 2.985 3.024 2.978 2.987 795,021 +0.00(+0.07%)
Mar 23, 2006 2.983 3.013 2.951 2.985 682,294 -0.00(-0.07%)
Mar 22, 2006 2.980 2.996 2.945 2.987 762,390 -0.00(-0.07%)
Mar 21, 2006 3.015 3.015 2.982 2.989 1,317,125 -0.03(-1.00%)
Mar 20, 2006 3.044 3.075 3.017 3.020 607,143 -0.04(-1.16%)
Mar 17, 2006 3.147 3.147 3.051 3.055 1,027,397 -0.09(-2.92%)
Mar 16, 2006 3.101 3.147 3.093 3.147 755,468 +0.05(+1.70%)
Mar 15, 2006 3.097 3.105 3.065 3.095 606,154 +0.00(+0.00%)
Mar 14, 2006 3.049 3.105 3.049 3.095 1,624,652 +0.04(+1.29%)
Mar 13, 2006 3.053 3.063 3.031 3.055 433,108 +0.00(+0.07%)
Mar 10, 2006 3.044 3.076 3.022 3.053 622,964 +0.01(+0.20%)
Mar 09, 2006 3.064 3.083 3.043 3.047 760,412 -0.02(-0.63%)
Mar 08, 2006 3.066 3.071 3.046 3.066 1,705,737 -0.02(-0.66%)
Mar 07, 2006 3.082 3.105 3.059 3.086 2,815,208 -0.03(-0.84%)
Mar 06, 2006 3.160 3.160 3.092 3.113 1,418,975 -0.04(-1.19%)
Mar 03, 2006 3.105 3.152 3.097 3.150 1,156,934 +0.03(+1.10%)
Mar 02, 2006 3.173 3.173 3.104 3.116 2,072,594 -0.04(-1.16%)
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.