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

Enbridge (NY: ENB )

36.79 +0.01 (+0.03%)
Streaming Delayed Price Updated: 2:52 PM EDT, May 21, 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, 2006 3.099 3.119 3.080 3.092 1,585,099 -0.01(-0.20%)
Jun 29, 2006 3.042 3.110 3.042 3.098 6,736,920 +0.07(+2.30%)
Jun 28, 2006 3.014 3.042 3.008 3.028 1,365,578 +0.02(+0.77%)
Jun 27, 2006 3.035 3.035 3.002 3.005 6,672,646 -0.03(-1.07%)
Jun 26, 2006 2.983 3.053 2.981 3.037 7,378,673 +0.03(+0.87%)
Jun 23, 2006 2.946 3.021 2.934 3.011 6,918,865 +0.05(+1.53%)
Jun 22, 2006 2.998 3.007 2.952 2.965 821,720 -0.04(-1.31%)
Jun 21, 2006 3.036 3.043 2.998 3.005 1,037,286 -0.01(-0.34%)
Jun 20, 2006 3.049 3.051 3.005 3.015 795,021 -0.02(-0.50%)
Jun 19, 2006 3.041 3.041 3.009 3.030 1,285,483 -0.01(-0.37%)
Jun 16, 2006 3.056 3.063 3.029 3.041 1,616,742 -0.01(-0.33%)
Jun 15, 2006 3.010 3.059 2.987 3.051 2,485,926 +0.03(+1.11%)
Jun 14, 2006 3.005 3.043 2.995 3.018 868,195 +0.02(+0.64%)
Jun 13, 2006 3.084 3.104 2.990 2.998 1,382,388 -0.09(-3.04%)
Jun 12, 2006 3.111 3.134 3.075 3.093 1,193,521 +0.00(+0.03%)
Jun 09, 2006 3.100 3.116 3.088 3.092 1,165,834 +0.05(+1.56%)
Jun 08, 2006 3.034 3.050 2.983 3.044 2,037,985 +0.01(+0.17%)
Jun 07, 2006 3.159 3.159 3.035 3.039 1,323,058 -0.07(-2.15%)
Jun 06, 2006 3.140 3.159 3.091 3.106 2,598,653 -0.06(-1.76%)
Jun 05, 2006 3.213 3.213 3.155 3.161 1,965,800 -0.04(-1.23%)
Jun 02, 2006 3.221 3.226 3.196 3.201 3,008,030 +0.01(+0.16%)
Jun 01, 2006 3.197 3.205 3.157 3.196 4,614,884 +0.00(+0.00%)
May 31, 2006 3.155 3.237 3.138 3.196 7,046,425 +0.11(+3.71%)
May 30, 2006 3.017 3.105 3.017 3.081 1,105,515 +0.08(+2.70%)
May 26, 2006 3.014 3.014 2.966 3.001 4,077,948 -0.01(-0.30%)
May 25, 2006 2.902 3.011 2.902 3.010 6,569,807 +0.12(+4.31%)
May 24, 2006 2.892 2.904 2.857 2.885 1,207,365 -0.02(-0.70%)
May 23, 2006 2.963 2.963 2.904 2.905 593,299 -0.05(-1.54%)
May 22, 2006 2.948 2.972 2.901 2.951 564,623 +0.01(+0.38%)
May 19, 2006 2.944 2.979 2.899 2.940 344,113 -0.00(-0.03%)
May 18, 2006 2.918 2.964 2.917 2.941 5,253,670 -0.00(-0.10%)
May 17, 2006 3.006 3.006 2.930 2.944 777,222 -0.07(-2.32%)
May 16, 2006 3.006 3.032 3.006 3.014 1,038,274 +0.02(+0.74%)
May 15, 2006 2.938 3.004 2.938 2.991 2,494,826 +0.03(+0.96%)
May 12, 2006 2.981 2.990 2.953 2.963 858,307 -0.03(-0.85%)
May 11, 2006 3.042 3.042 2.980 2.988 611,098 -0.08(-2.51%)
May 10, 2006 3.035 3.072 3.022 3.065 945,324 +0.02(+0.76%)
May 09, 2006 3.052 3.081 3.034 3.042 1,101,560 -0.01(-0.17%)
May 08, 2006 3.047 3.049 3.021 3.047 2,126,980 -0.00(-0.10%)
May 05, 2006 3.034 3.050 3.015 3.050 591,322 +0.03(+1.11%)
May 04, 2006 3.034 3.048 3.009 3.017 888,961 -0.03(-1.00%)
May 03, 2006 3.049 3.068 3.021 3.047 1,098,593 +0.02(+0.53%)
May 02, 2006 3.033 3.042 2.990 3.031 706,026 +0.02(+0.60%)
May 01, 2006 3.008 3.023 2.997 3.013 585,389 -0.00(-0.13%)
Apr 28, 2006 3.016 3.024 2.986 3.017 1,312,181 +0.00(+0.07%)
Apr 27, 2006 3.013 3.034 2.985 3.015 602,199 +0.00(+0.07%)
Apr 26, 2006 2.987 3.022 2.987 3.013 646,696 +0.05(+1.53%)
Apr 25, 2006 2.972 2.987 2.964 2.967 490,461 -0.01(-0.20%)
Apr 24, 2006 2.958 2.982 2.952 2.973 1,283,505 +0.01(+0.38%)
Apr 21, 2006 3.003 3.003 2.953 2.962 2,702,481 -0.02(-0.68%)
Apr 20, 2006 3.025 3.041 2.973 2.982 866,217 -0.06(-1.86%)
Apr 19, 2006 3.005 3.060 3.005 3.039 2,571,955 +0.03(+1.11%)
Apr 18, 2006 2.993 3.007 2.977 3.006 1,811,542 +0.06(+1.89%)
Apr 17, 2006 2.943 2.969 2.943 2.950 792,055 +0.02(+0.59%)
Apr 13, 2006 2.943 2.947 2.920 2.933 463,762 -0.01(-0.34%)
Apr 12, 2006 2.949 2.950 2.930 2.943 728,770 -0.01(-0.24%)
Apr 11, 2006 2.933 2.950 2.913 2.950 936,425 +0.02(+0.59%)
Apr 10, 2006 2.916 2.942 2.896 2.933 794,033 +0.02(+0.73%)
Apr 07, 2006 2.900 2.917 2.900 2.912 4,311,312 +0.01(+0.35%)
Apr 06, 2006 2.895 2.908 2.884 2.901 610,110 +0.02(+0.60%)
Apr 05, 2006 2.876 2.898 2.859 2.884 1,057,062 +0.01(+0.28%)
Apr 04, 2006 2.882 2.898 2.838 2.876 1,054,096 -0.00(-0.04%)
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.