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

Enbridge (NY: ENB )

36.78 UNCHANGED
Streaming Delayed 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 (%)
Oct 31, 2006 3.336 3.428 3.324 3.428 1,466,439 +0.09(+2.82%)
Oct 30, 2006 3.329 3.346 3.319 3.334 827,653 +0.01(+0.21%)
Oct 27, 2006 3.307 3.343 3.307 3.327 1,513,903 +0.02(+0.61%)
Oct 26, 2006 3.296 3.330 3.281 3.307 913,681 +0.00(+0.06%)
Oct 25, 2006 3.255 3.322 3.245 3.305 1,821,430 +0.04(+1.15%)
Oct 24, 2006 3.226 3.270 3.199 3.267 769,312 +0.03(+0.87%)
Oct 23, 2006 3.221 3.270 3.218 3.239 802,932 +0.01(+0.31%)
Oct 20, 2006 3.229 3.238 3.213 3.229 735,691 +0.02(+0.73%)
Oct 19, 2006 3.158 3.216 3.149 3.206 987,844 +0.06(+1.90%)
Oct 18, 2006 3.145 3.166 3.118 3.146 725,803 +0.00(+0.10%)
Oct 17, 2006 3.137 3.145 3.099 3.143 766,345 +0.01(+0.42%)
Oct 16, 2006 3.125 3.139 3.107 3.130 725,803 +0.00(+0.03%)
Oct 13, 2006 3.129 3.135 3.093 3.129 1,491,160 +0.00(+0.00%)
Oct 12, 2006 3.079 3.147 3.079 3.129 1,315,148 +0.05(+1.54%)
Oct 11, 2006 3.133 3.148 3.066 3.081 1,806,598 -0.06(-2.06%)
Oct 10, 2006 3.169 3.197 3.130 3.146 1,343,824 -0.02(-0.61%)
Oct 09, 2006 3.169 3.196 3.146 3.165 369,823 -0.02(-0.63%)
Oct 06, 2006 3.193 3.214 3.163 3.186 1,172,756 -0.01(-0.41%)
Oct 05, 2006 3.247 3.247 3.186 3.199 1,151,001 -0.03(-0.82%)
Oct 04, 2006 3.235 3.235 3.195 3.225 759,423 -0.01(-0.38%)
Oct 03, 2006 3.251 3.262 3.222 3.237 792,055 -0.04(-1.20%)
Oct 02, 2006 3.256 3.292 3.245 3.277 974,000 +0.01(+0.31%)
Sep 29, 2006 3.289 3.290 3.247 3.266 944,335 -0.05(-1.40%)
Sep 28, 2006 3.307 3.327 3.276 3.313 1,005,643 +0.03(+0.83%)
Sep 27, 2006 3.251 3.294 3.242 3.286 1,014,542 +0.03(+1.06%)
Sep 26, 2006 3.256 3.281 3.248 3.251 601,210 -0.02(-0.56%)
Sep 25, 2006 3.216 3.282 3.216 3.270 1,166,823 +0.05(+1.51%)
Sep 22, 2006 3.268 3.268 3.199 3.221 878,083 -0.03(-0.87%)
Sep 21, 2006 3.229 3.287 3.229 3.249 930,492 +0.01(+0.41%)
Sep 20, 2006 3.270 3.281 3.227 3.236 1,062,995 -0.01(-0.40%)
Sep 19, 2006 3.281 3.312 3.236 3.249 1,183,633 -0.03(-1.02%)
Sep 18, 2006 3.274 3.310 3.239 3.283 1,682,994 +0.03(+0.81%)
Sep 15, 2006 3.216 3.274 3.216 3.256 1,397,221 +0.04(+1.16%)
Sep 14, 2006 3.201 3.254 3.201 3.219 915,659 +0.01(+0.41%)
Sep 13, 2006 3.181 3.213 3.149 3.206 799,966 +0.02(+0.64%)
Sep 12, 2006 3.142 3.189 3.142 3.186 1,222,197 +0.03(+1.06%)
Sep 11, 2006 3.149 3.174 3.106 3.152 1,589,054 -0.02(-0.70%)
Sep 08, 2006 3.200 3.200 3.160 3.174 661,529 -0.02(-0.63%)
Sep 07, 2006 3.178 3.226 3.148 3.195 1,277,572 -0.05(-1.44%)
Sep 06, 2006 3.312 3.321 3.225 3.241 1,600,920 -0.08(-2.41%)
Sep 05, 2006 3.316 3.323 3.304 3.321 848,418 -0.02(-0.61%)
Sep 01, 2006 3.332 3.366 3.322 3.341 766,345 +0.01(+0.18%)
Aug 31, 2006 3.339 3.347 3.323 3.335 559,679 -0.00(-0.03%)
Aug 30, 2006 3.357 3.357 3.318 3.336 869,184 -0.02(-0.63%)
Aug 29, 2006 3.352 3.365 3.333 3.357 1,303,282 +0.01(+0.15%)
Aug 28, 2006 3.288 3.371 3.282 3.352 1,531,702 +0.06(+1.87%)
Aug 25, 2006 3.297 3.325 3.289 3.291 1,067,939 +0.01(+0.28%)
Aug 24, 2006 3.312 3.312 3.261 3.282 935,436 -0.02(-0.58%)
Aug 23, 2006 3.251 3.301 3.247 3.301 1,162,867 +0.06(+1.81%)
Aug 22, 2006 3.228 3.263 3.216 3.242 649,663 +0.02(+0.53%)
Aug 21, 2006 3.210 3.229 3.202 3.225 744,591 +0.04(+1.24%)
Aug 18, 2006 3.206 3.220 3.173 3.186 1,142,102 -0.04(-1.19%)
Aug 17, 2006 3.202 3.229 3.183 3.224 1,200,443 +0.01(+0.19%)
Aug 16, 2006 3.243 3.285 3.208 3.218 1,175,722 +0.00(+0.00%)
Aug 15, 2006 3.197 3.229 3.185 3.218 882,039 +0.03(+1.08%)
Aug 14, 2006 3.234 3.243 3.171 3.184 996,743 -0.05(-1.56%)
Aug 11, 2006 3.288 3.296 3.228 3.234 1,168,800 -0.09(-2.65%)
Aug 10, 2006 3.265 3.322 3.260 3.322 1,344,813 +0.03(+0.77%)
Aug 09, 2006 3.302 3.344 3.275 3.297 1,111,448 +0.00(+0.09%)
Aug 08, 2006 3.298 3.339 3.268 3.294 1,347,779 +0.02(+0.56%)
Aug 07, 2006 3.287 3.321 3.261 3.276 777,222 -0.00(-0.12%)
Aug 04, 2006 3.283 3.296 3.256 3.280 2,057,761 -0.00(-0.09%)
Aug 03, 2006 3.275 3.309 3.272 3.283 1,961,845 -0.01(-0.43%)
Aug 02, 2006 3.278 3.322 3.267 3.297 1,458,528 +0.02(+0.62%)
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.