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

Enbridge (NY: ENB )

40.77 -0.01 (-0.01%)
Streaming Delayed Price Updated: 2:52 PM EDT, Sep 27, 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, 2008 10.70 10.88 10.49 10.69 1,306,771 -0.14(-1.32%)
Mar 28, 2008 10.81 10.98 10.81 10.84 1,508,415 +0.09(+0.80%)
Mar 27, 2008 10.64 10.85 10.59 10.75 2,058,434 +0.21(+2.00%)
Mar 26, 2008 10.53 10.59 10.49 10.54 1,636,185 -0.02(-0.17%)
Mar 25, 2008 10.34 10.62 10.34 10.56 1,344,756 +0.29(+2.83%)
Mar 24, 2008 10.17 10.35 10.17 10.27 916,907 +0.03(+0.28%)
Mar 21, 2008 9.901 10.42 9.852 10.24 1,315,581 +0.00(+0.00%)
Mar 20, 2008 9.901 10.42 9.852 10.24 1,315,581 +0.22(+2.23%)
Mar 19, 2008 10.57 10.62 9.995 10.02 1,396,025 -0.51(-4.86%)
Mar 18, 2008 10.59 10.59 10.34 10.53 1,334,441 +0.10(+1.00%)
Mar 17, 2008 10.51 10.67 10.28 10.42 1,132,662 -0.35(-3.21%)
Mar 14, 2008 10.91 10.91 10.55 10.77 1,588,858 -0.13(-1.22%)
Mar 13, 2008 10.86 10.93 10.81 10.90 2,031,876 +0.03(+0.31%)
Mar 12, 2008 11.07 11.15 10.83 10.87 1,008,047 -0.16(-1.46%)
Mar 11, 2008 10.92 11.04 10.88 11.03 1,310,000 +0.33(+3.08%)
Mar 10, 2008 10.87 10.90 10.64 10.70 1,269,008 -0.20(-1.81%)
Mar 07, 2008 10.86 11.10 10.82 10.90 985,723 -0.12(-1.08%)
Mar 06, 2008 11.10 11.10 10.97 11.02 1,437,324 -0.03(-0.28%)
Mar 05, 2008 10.76 11.05 10.76 11.05 1,751,682 +0.34(+3.20%)
Mar 04, 2008 10.65 10.73 10.56 10.70 1,787,851 -0.05(-0.46%)
Mar 03, 2008 10.78 10.78 10.61 10.75 1,439,518 +0.05(+0.46%)
Feb 29, 2008 11.21 11.21 10.62 10.70 1,345,757 -0.44(-3.96%)
Feb 28, 2008 10.81 11.18 10.81 11.15 1,396,794 +0.30(+2.73%)
Feb 27, 2008 10.77 10.98 10.71 10.85 1,240,799 +0.12(+1.11%)
Feb 26, 2008 10.63 10.87 10.57 10.73 1,526,120 +0.17(+1.62%)
Feb 25, 2008 10.53 10.76 10.51 10.56 1,759,684 +0.03(+0.30%)
Feb 22, 2008 10.49 10.53 10.33 10.53 1,168,165 +0.06(+0.55%)
Feb 21, 2008 10.69 10.69 10.37 10.47 984,953 -0.15(-1.37%)
Feb 20, 2008 10.38 10.63 10.33 10.62 1,601,175 +0.28(+2.69%)
Feb 19, 2008 10.37 10.42 10.31 10.34 1,349,452 -0.07(-0.67%)
Feb 18, 2008 10.48 10.53 10.33 10.41 0 +0.00(+0.00%)
Feb 15, 2008 10.48 10.53 10.33 10.41 580,041 -0.07(-0.64%)
Feb 14, 2008 10.53 10.58 10.46 10.48 771,720 -0.09(-0.81%)
Feb 13, 2008 10.65 10.65 10.50 10.56 723,411 -0.01(-0.12%)
Feb 12, 2008 10.56 10.63 10.51 10.57 885,265 +0.08(+0.79%)
Feb 11, 2008 10.20 10.51 10.16 10.49 1,108,679 +0.25(+2.46%)
Feb 08, 2008 10.28 10.35 10.16 10.24 1,137,373 +0.04(+0.36%)
Feb 07, 2008 10.23 10.29 10.04 10.20 1,624,346 -0.10(-1.01%)
Feb 06, 2008 10.45 10.47 10.24 10.31 862,129 -0.03(-0.30%)
Feb 05, 2008 10.51 10.51 10.33 10.34 1,324,049 -0.22(-2.04%)
Feb 04, 2008 10.56 10.56 10.33 10.55 707,442 +0.07(+0.67%)
Feb 01, 2008 10.43 10.49 10.36 10.48 1,341,373 +0.14(+1.36%)
Jan 31, 2008 9.948 10.38 9.907 10.34 2,728,926 +0.20(+1.97%)
Jan 30, 2008 10.18 10.38 9.896 10.14 1,857,248 -0.01(-0.08%)
Jan 29, 2008 10.05 10.22 9.987 10.15 979,492 +0.25(+2.48%)
Jan 28, 2008 9.706 9.917 9.706 9.905 641,240 +0.09(+0.97%)
Jan 25, 2008 9.920 9.920 9.688 9.810 1,396,794 +0.07(+0.69%)
Jan 24, 2008 9.668 9.873 9.603 9.743 910,476 +0.07(+0.75%)
Jan 23, 2008 9.517 9.688 9.371 9.670 1,717,638 -0.03(-0.32%)
Jan 22, 2008 9.275 9.732 9.247 9.701 1,445,984 +0.04(+0.43%)
Jan 21, 2008 9.743 9.961 9.579 9.660 0 +0.00(+0.00%)
Jan 18, 2008 9.743 9.961 9.579 9.660 905,741 -0.15(-1.54%)
Jan 17, 2008 9.948 10.04 9.748 9.810 1,127,366 -0.11(-1.15%)
Jan 16, 2008 9.909 9.995 9.831 9.925 884,049 -0.06(-0.62%)
Jan 15, 2008 10.15 10.17 9.956 9.987 785,191 -0.20(-1.96%)
Jan 14, 2008 10.20 10.21 10.12 10.19 917,211 +0.04(+0.44%)
Jan 11, 2008 10.19 10.25 10.14 10.14 927,989 -0.19(-1.81%)
Jan 10, 2008 10.29 10.44 10.16 10.33 1,148,920 -0.07(-0.70%)
Jan 09, 2008 10.37 10.40 10.11 10.40 1,424,788 +0.24(+2.40%)
Jan 08, 2008 10.33 10.33 10.11 10.16 1,157,057 -0.10(-1.01%)
Jan 07, 2008 10.27 10.39 10.18 10.26 1,314,157 -0.05(-0.53%)
Jan 04, 2008 10.41 10.45 10.25 10.32 1,012,281 -0.16(-1.54%)
Jan 03, 2008 10.52 10.57 10.44 10.48 1,174,708 -0.06(-0.54%)
Jan 02, 2008 10.49 10.57 10.43 10.54 2,262,430 +0.03(+0.30%)
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.