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: 7:00 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 (%)
Feb 28, 2007 3.224 3.229 3.176 3.209 1,971,733 -0.02(-0.66%)
Feb 27, 2007 3.314 3.314 3.190 3.230 1,933,168 -0.09(-2.68%)
Feb 26, 2007 3.312 3.330 3.295 3.319 1,090,564 +0.02(+0.52%)
Feb 23, 2007 3.295 3.322 3.290 3.302 892,916 +0.01(+0.43%)
Feb 22, 2007 3.321 3.321 3.273 3.288 1,247,907 -0.02(-0.73%)
Feb 21, 2007 3.310 3.317 3.301 3.312 513,204 +0.02(+0.46%)
Feb 20, 2007 3.293 3.304 3.280 3.297 722,837 -0.01(-0.37%)
Feb 16, 2007 3.310 3.326 3.299 3.309 649,663 -0.01(-0.21%)
Feb 15, 2007 3.322 3.332 3.308 3.316 1,320,092 -0.01(-0.30%)
Feb 14, 2007 3.328 3.332 3.310 3.326 838,530 +0.00(+0.03%)
Feb 13, 2007 3.299 3.329 3.299 3.325 1,440,235 +0.03(+0.77%)
Feb 12, 2007 3.304 3.321 3.296 3.300 1,549,501 +0.00(+0.09%)
Feb 09, 2007 3.271 3.324 3.254 3.297 1,855,051 +0.03(+0.93%)
Feb 08, 2007 3.233 3.268 3.217 3.266 1,134,191 +0.04(+1.16%)
Feb 07, 2007 3.249 3.254 3.218 3.229 1,482,260 -0.01(-0.37%)
Feb 06, 2007 3.246 3.254 3.240 3.241 1,752,212 -0.01(-0.34%)
Feb 05, 2007 3.230 3.262 3.230 3.252 1,673,105 -0.00(-0.03%)
Feb 02, 2007 3.257 3.265 3.231 3.253 2,448,351 -0.05(-1.56%)
Feb 01, 2007 3.278 3.306 3.274 3.305 905,771 +0.05(+1.49%)
Jan 31, 2007 3.293 3.303 3.256 3.256 1,393,266 -0.05(-1.44%)
Jan 30, 2007 3.295 3.310 3.293 3.304 537,925 +0.01(+0.34%)
Jan 29, 2007 3.310 3.324 3.290 3.293 754,479 -0.02(-0.67%)
Jan 26, 2007 3.293 3.319 3.285 3.315 798,977 +0.03(+0.92%)
Jan 25, 2007 3.317 3.317 3.284 3.285 1,625,641 -0.01(-0.28%)
Jan 24, 2007 3.282 3.294 3.270 3.294 1,212,309 -0.00(-0.06%)
Jan 23, 2007 3.270 3.303 3.270 3.296 1,989,532 +0.02(+0.49%)
Jan 22, 2007 3.292 3.305 3.273 3.280 1,080,794 -0.03(-0.83%)
Jan 19, 2007 3.297 3.321 3.296 3.307 874,128 +0.01(+0.15%)
Jan 18, 2007 3.319 3.334 3.294 3.302 1,291,416 -0.02(-0.49%)
Jan 17, 2007 3.324 3.332 3.309 3.318 1,762,100 -0.05(-1.38%)
Jan 16, 2007 3.370 3.404 3.354 3.365 1,421,942 -0.04(-1.10%)
Jan 12, 2007 3.391 3.452 3.391 3.402 1,310,204 +0.01(+0.33%)
Jan 11, 2007 3.377 3.416 3.377 3.391 2,052,817 -0.01(-0.33%)
Jan 10, 2007 3.378 3.412 3.356 3.402 2,536,357 +0.00(+0.12%)
Jan 09, 2007 3.405 3.409 3.350 3.398 4,530,833 -0.02(-0.59%)
Jan 08, 2007 3.425 3.440 3.411 3.418 880,061 -0.01(-0.18%)
Jan 05, 2007 3.508 3.508 3.396 3.424 2,133,902 -0.08(-2.39%)
Jan 04, 2007 3.504 3.557 3.491 3.508 1,803,631 -0.00(-0.03%)
Jan 03, 2007 3.474 3.580 3.461 3.509 2,868,605 +0.03(+0.87%)
Dec 29, 2006 3.465 3.501 3.463 3.479 666,473 -0.02(-0.69%)
Dec 28, 2006 3.451 3.505 3.449 3.503 827,653 +0.05(+1.46%)
Dec 27, 2006 3.429 3.477 3.418 3.453 915,659 +0.02(+0.44%)
Dec 26, 2006 3.444 3.461 3.434 3.437 334,225 -0.01(-0.32%)
Dec 22, 2006 3.481 3.481 3.430 3.449 650,652 -0.02(-0.67%)
Dec 21, 2006 3.479 3.500 3.464 3.472 954,224 -0.03(-0.78%)
Dec 20, 2006 3.488 3.531 3.485 3.499 1,087,716 +0.02(+0.64%)
Dec 19, 2006 3.481 3.502 3.451 3.477 6,274,146 +0.00(+0.06%)
Dec 18, 2006 3.477 3.498 3.454 3.475 7,689,166 -0.02(-0.58%)
Dec 15, 2006 3.519 3.539 3.486 3.495 1,204,398 -0.04(-1.12%)
Dec 14, 2006 3.563 3.564 3.505 3.534 1,790,776 -0.03(-0.85%)
Dec 13, 2006 3.602 3.637 3.555 3.565 1,208,354 -0.05(-1.34%)
Dec 12, 2006 3.560 3.641 3.550 3.613 1,022,453 +0.03(+0.85%)
Dec 11, 2006 3.605 3.607 3.570 3.583 687,239 -0.03(-0.84%)
Dec 08, 2006 3.631 3.631 3.583 3.613 1,437,763 +0.01(+0.17%)
Dec 07, 2006 3.590 3.630 3.581 3.607 998,721 +0.03(+0.71%)
Dec 06, 2006 3.566 3.597 3.541 3.582 1,081,783 -0.01(-0.23%)
Dec 05, 2006 3.581 3.606 3.566 3.590 892,916 +0.02(+0.42%)
Dec 04, 2006 3.529 3.588 3.529 3.575 1,424,908 +0.06(+1.58%)
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.