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

Enbridge (NY: ENB )

40.40 -0.19 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 (%)
Jul 29, 2005 7.426 7.538 7.364 7.493 307,509 +0.05(+0.63%)
Jul 28, 2005 7.390 7.470 7.379 7.447 285,572 -0.05(-0.69%)
Jul 27, 2005 7.356 7.499 7.299 7.499 291,345 +0.12(+1.62%)
Jul 26, 2005 7.444 7.444 7.340 7.379 185,506 -0.08(-1.08%)
Jul 25, 2005 7.431 7.470 7.356 7.460 395,644 +0.06(+0.81%)
Jul 22, 2005 7.397 7.444 7.340 7.400 176,269 +0.03(+0.46%)
Jul 21, 2005 7.369 7.527 7.366 7.366 342,917 +0.00(+0.00%)
Jul 20, 2005 7.449 7.504 7.306 7.366 447,601 -0.08(-1.08%)
Jul 19, 2005 7.408 7.447 7.348 7.447 309,049 +0.03(+0.39%)
Jul 18, 2005 7.538 7.538 7.408 7.418 372,167 -0.05(-0.66%)
Jul 15, 2005 7.532 7.532 7.351 7.467 423,740 -0.04(-0.48%)
Jul 14, 2005 7.701 7.743 7.496 7.504 274,026 -0.15(-1.90%)
Jul 13, 2005 7.709 7.740 7.626 7.649 246,315 -0.09(-1.21%)
Jul 12, 2005 7.686 7.761 7.623 7.743 292,115 +0.13(+1.67%)
Jul 11, 2005 7.631 7.688 7.577 7.616 660,434 -0.03(-0.41%)
Jul 08, 2005 7.634 7.665 7.590 7.647 285,187 +0.04(+0.58%)
Jul 07, 2005 7.556 7.730 7.506 7.603 408,730 +0.05(+0.72%)
Jul 06, 2005 7.410 7.613 7.410 7.548 432,976 +0.14(+1.89%)
Jul 05, 2005 7.483 7.483 7.306 7.408 731,249 -0.20(-2.63%)
Jul 01, 2005 7.470 7.761 7.470 7.608 185,121 +0.20(+2.74%)
Jun 30, 2005 7.519 7.540 7.384 7.405 172,805 -0.12(-1.55%)
Jun 29, 2005 7.496 7.522 7.312 7.522 187,815 +0.06(+0.87%)
Jun 28, 2005 7.403 7.634 7.325 7.457 336,759 +0.06(+0.88%)
Jun 27, 2005 7.231 7.460 7.223 7.392 383,713 +0.19(+2.60%)
Jun 24, 2005 7.301 7.429 7.202 7.205 330,217 -0.10(-1.32%)
Jun 23, 2005 7.327 7.400 7.257 7.301 190,124 -0.05(-0.71%)
Jun 22, 2005 7.234 7.356 7.234 7.353 425,664 +0.14(+1.87%)
Jun 21, 2005 7.309 7.343 7.189 7.218 292,499 -0.08(-1.14%)
Jun 20, 2005 7.223 7.390 7.195 7.301 519,957 +0.11(+1.48%)
Jun 17, 2005 7.127 7.267 7.125 7.195 408,730 +0.08(+1.13%)
Jun 16, 2005 7.080 7.169 7.041 7.114 380,249 +0.07(+0.96%)
Jun 15, 2005 7.080 7.130 7.015 7.047 149,713 +0.05(+0.67%)
Jun 14, 2005 6.948 7.005 6.898 7.000 177,809 +0.03(+0.48%)
Jun 13, 2005 7.013 7.026 6.898 6.966 221,299 -0.01(-0.07%)
Jun 10, 2005 6.927 7.096 6.927 6.971 205,904 +0.05(+0.68%)
Jun 09, 2005 6.940 6.966 6.841 6.924 279,029 -0.02(-0.30%)
Jun 08, 2005 6.945 7.044 6.943 6.945 170,881 +0.03(+0.41%)
Jun 07, 2005 6.997 7.034 6.891 6.917 243,621 -0.06(-0.93%)
Jun 06, 2005 7.145 7.145 6.963 6.982 289,421 -0.06(-0.85%)
Jun 03, 2005 6.896 7.049 6.888 7.041 227,457 +0.18(+2.61%)
Jun 02, 2005 6.989 6.989 6.826 6.862 283,263 -0.12(-1.68%)
Jun 01, 2005 6.992 7.008 6.865 6.979 417,197 +0.02(+0.26%)
May 31, 2005 7.119 7.143 6.935 6.961 468,384 +3.42(+96.84%)
May 27, 2005 3.459 3.537 3.458 3.536 129,315 +0.08(+2.23%)
May 26, 2005 3.459 3.462 3.428 3.459 217,835 -0.01(-0.28%)
May 25, 2005 3.476 3.480 3.456 3.469 159,335 -0.01(-0.26%)
May 24, 2005 3.479 3.516 3.469 3.478 288,651 -0.00(-0.06%)
May 23, 2005 3.498 3.503 3.479 3.480 164,723 -0.00(-0.06%)
May 20, 2005 3.489 3.490 3.447 3.482 216,296 +0.01(+0.17%)
May 19, 2005 3.471 3.494 3.443 3.476 762,809 -3.47(-49.96%)
May 18, 2005 6.831 7.001 6.818 6.947 1,379,368 +0.16(+2.32%)
May 17, 2005 6.763 6.811 6.736 6.789 1,163,842 +0.03(+0.38%)
May 16, 2005 6.691 6.767 6.640 6.763 1,351,657 +0.11(+1.60%)
May 13, 2005 6.774 6.775 6.639 6.657 1,625,684 -0.17(-2.51%)
May 12, 2005 6.872 6.872 6.796 6.828 1,881,236 -0.07(-1.04%)
May 11, 2005 6.973 6.973 6.852 6.900 2,567,842 -0.08(-1.12%)
May 10, 2005 6.966 7.027 6.887 6.978 2,958,868 +0.04(+0.51%)
May 09, 2005 6.895 6.970 6.821 6.943 5,634,473 +0.17(+2.53%)
May 06, 2005 6.720 6.795 6.698 6.771 1,293,157 +0.08(+1.14%)
May 05, 2005 6.743 6.883 6.679 6.694 1,822,736 -0.02(-0.29%)
May 04, 2005 6.639 6.732 6.639 6.714 514,184 +0.08(+1.14%)
May 03, 2005 6.600 6.652 6.600 6.639 717,394 +0.02(+0.31%)
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.