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

Enbridge (NY: ENB )

36.91 +0.13 (+0.37%)
Streaming Delayed Price Updated: 1:27 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 (%)
Sep 30, 2005 3.206 3.255 3.202 3.229 1,217,028 +0.03(+0.82%)
Sep 29, 2005 3.219 3.233 3.176 3.202 2,029,699 -0.01(-0.38%)
Sep 28, 2005 3.287 3.287 3.198 3.214 1,595,681 -0.06(-1.82%)
Sep 27, 2005 3.275 3.282 3.253 3.274 799,818 +0.00(+0.09%)
Sep 26, 2005 3.287 3.308 3.235 3.271 1,106,299 -0.01(-0.34%)
Sep 23, 2005 3.282 3.287 3.149 3.282 1,496,816 +0.09(+2.79%)
Sep 22, 2005 3.265 3.270 3.188 3.193 1,649,068 -0.05(-1.47%)
Sep 21, 2005 3.263 3.288 3.228 3.241 1,049,946 +0.00(+0.09%)
Sep 20, 2005 3.300 3.300 3.221 3.238 1,952,584 -0.04(-1.36%)
Sep 19, 2005 3.292 3.297 3.245 3.282 1,567,010 +0.08(+2.59%)
Sep 16, 2005 3.159 3.222 3.155 3.199 1,703,444 +0.05(+1.54%)
Sep 15, 2005 3.100 3.153 3.081 3.151 6,697,117 +0.04(+1.43%)
Sep 14, 2005 3.104 3.119 3.085 3.106 6,211,690 +0.01(+0.20%)
Sep 13, 2005 3.085 3.113 3.064 3.100 8,972,002 +0.02(+0.49%)
Sep 12, 2005 3.186 3.186 3.064 3.085 9,894,413 -0.01(-0.42%)
Sep 09, 2005 3.000 3.098 2.993 3.098 9,637,364 +0.12(+4.18%)
Sep 08, 2005 3.016 3.029 2.964 2.974 7,017,440 -0.04(-1.41%)
Sep 07, 2005 3.072 3.078 2.999 3.016 8,399,573 -0.06(-1.97%)
Sep 06, 2005 3.083 3.091 3.062 3.077 6,061,415 +0.02(+0.60%)
Sep 02, 2005 2.989 3.081 2.956 3.059 4,633,804 +0.07(+2.20%)
Sep 01, 2005 2.990 3.045 2.984 2.993 1,193,301 +0.00(+0.03%)
Aug 31, 2005 2.954 3.018 2.940 2.992 4,809,784 +0.04(+1.48%)
Aug 30, 2005 2.915 2.948 2.885 2.948 4,461,779 +0.03(+1.14%)
Aug 29, 2005 2.874 2.922 2.812 2.915 1,088,504 +0.05(+1.87%)
Aug 26, 2005 2.949 2.951 2.861 2.861 3,738,087 -0.09(-3.02%)
Aug 25, 2005 2.945 2.974 2.920 2.950 4,008,977 +0.01(+0.21%)
Aug 24, 2005 2.903 2.946 2.901 2.944 441,926 +0.05(+1.64%)
Aug 23, 2005 2.891 2.919 2.881 2.897 489,381 +0.02(+0.74%)
Aug 22, 2005 2.885 2.885 2.866 2.876 523,984 +0.01(+0.28%)
Aug 19, 2005 2.847 2.876 2.847 2.868 432,040 +0.03(+1.03%)
Aug 18, 2005 2.883 2.884 2.833 2.838 1,132,004 -0.05(-1.58%)
Aug 17, 2005 2.870 2.909 2.852 2.884 610,985 -0.00(-0.10%)
Aug 16, 2005 2.948 2.948 2.868 2.887 993,593 -0.06(-1.96%)
Aug 15, 2005 2.978 2.978 2.933 2.944 917,467 -0.03(-0.89%)
Aug 12, 2005 2.954 2.975 2.943 2.971 524,973 +0.02(+0.69%)
Aug 11, 2005 2.973 2.992 2.943 2.950 611,974 -0.03(-0.88%)
Aug 10, 2005 2.964 2.983 2.957 2.977 1,037,094 +0.01(+0.44%)
Aug 09, 2005 2.998 3.004 2.933 2.964 1,122,118 -0.02(-0.68%)
Aug 08, 2005 3.003 3.027 2.969 2.984 1,057,855 +0.00(+0.10%)
Aug 05, 2005 3.028 3.028 2.975 2.981 619,883 -0.05(-1.57%)
Aug 04, 2005 3.015 3.049 3.007 3.028 867,046 +0.03(+0.94%)
Aug 03, 2005 3.013 3.018 2.955 3.000 979,752 +0.00(+0.10%)
Aug 02, 2005 3.026 3.063 2.994 2.997 1,650,057 +0.09(+3.10%)
Aug 01, 2005 2.909 2.917 2.897 2.907 437,972 -0.01(-0.35%)
Jul 29, 2005 2.891 2.934 2.867 2.917 789,931 +0.02(+0.63%)
Jul 28, 2005 2.877 2.908 2.873 2.899 733,578 -0.02(-0.69%)
Jul 27, 2005 2.864 2.919 2.841 2.919 748,408 +0.05(+1.62%)
Jul 26, 2005 2.898 2.898 2.857 2.873 476,529 -0.03(-1.08%)
Jul 25, 2005 2.893 2.908 2.864 2.904 1,016,332 +0.02(+0.81%)
Jul 22, 2005 2.880 2.898 2.857 2.881 452,801 +0.01(+0.46%)
Jul 21, 2005 2.869 2.930 2.868 2.868 880,887 +0.00(+0.00%)
Jul 20, 2005 2.900 2.921 2.844 2.868 1,149,800 -0.03(-1.08%)
Jul 19, 2005 2.884 2.899 2.860 2.899 793,886 +0.01(+0.39%)
Jul 18, 2005 2.934 2.934 2.884 2.888 956,024 -0.02(-0.66%)
Jul 15, 2005 2.932 2.932 2.861 2.907 1,088,504 -0.01(-0.48%)
Jul 14, 2005 2.998 3.014 2.918 2.921 703,919 -0.06(-1.90%)
Jul 13, 2005 3.001 3.013 2.969 2.978 632,736 -0.04(-1.21%)
Jul 12, 2005 2.992 3.021 2.968 3.014 750,385 +0.05(+1.67%)
Jul 11, 2005 2.971 2.993 2.949 2.965 1,696,524 -0.01(-0.41%)
Jul 08, 2005 2.972 2.984 2.955 2.977 732,589 +0.02(+0.58%)
Jul 07, 2005 2.941 3.009 2.922 2.960 1,049,946 +0.02(+0.72%)
Jul 06, 2005 2.885 2.964 2.885 2.938 1,112,231 +0.05(+1.89%)
Jul 05, 2005 2.913 2.913 2.844 2.884 1,878,435 -0.08(-2.63%)
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.