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

Enbridge (NY: ENB )

36.83 -0.33 (-0.89%)
Streaming Delayed Price Updated: 1:55 PM EDT, May 14, 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 (%)
Jan 31, 2006 3.273 3.288 3.258 3.270 1,427,153 -0.00(-0.09%)
Jan 30, 2006 3.271 3.296 3.264 3.273 737,848 +0.00(+0.06%)
Jan 27, 2006 3.255 3.295 3.255 3.271 446,592 +0.02(+0.51%)
Jan 26, 2006 3.278 3.286 3.234 3.255 4,295,052 -0.03(-0.78%)
Jan 25, 2006 3.273 3.295 3.260 3.281 3,035,856 +0.02(+0.70%)
Jan 24, 2006 3.209 3.260 3.199 3.258 2,260,145 +0.05(+1.48%)
Jan 23, 2006 3.143 3.213 3.143 3.211 1,225,216 +0.06(+1.90%)
Jan 20, 2006 3.146 3.180 3.135 3.151 514,551 +0.02(+0.66%)
Jan 19, 2006 3.109 3.137 3.075 3.130 727,168 +0.03(+0.90%)
Jan 18, 2006 3.137 3.137 3.071 3.102 1,045,608 -0.05(-1.54%)
Jan 17, 2006 3.193 3.197 3.143 3.151 853,379 -0.03(-1.00%)
Jan 13, 2006 3.162 3.192 3.162 3.183 499,018 +0.02(+0.59%)
Jan 12, 2006 3.186 3.192 3.142 3.164 647,558 -0.02(-0.68%)
Jan 11, 2006 3.183 3.202 3.183 3.186 678,626 +0.00(+0.06%)
Jan 10, 2006 3.128 3.192 3.119 3.184 843,671 +0.06(+1.78%)
Jan 09, 2006 3.161 3.161 3.125 3.128 891,242 -0.05(-1.49%)
Jan 06, 2006 3.191 3.191 3.150 3.176 1,078,617 -0.02(-0.48%)
Jan 05, 2006 3.245 3.245 3.178 3.191 744,644 -0.07(-2.15%)
Jan 04, 2006 3.282 3.299 3.258 3.261 1,000,949 -0.02(-0.72%)
Jan 03, 2006 3.220 3.302 3.214 3.285 1,342,689 +0.06(+1.98%)
Dec 30, 2005 3.236 3.236 3.200 3.221 369,894 -0.02(-0.48%)
Dec 29, 2005 3.254 3.257 3.222 3.236 532,027 -0.02(-0.48%)
Dec 28, 2005 3.222 3.254 3.222 3.252 549,502 +0.06(+1.94%)
Dec 27, 2005 3.262 3.268 3.175 3.190 416,495 -0.06(-1.81%)
Dec 23, 2005 3.224 3.270 3.221 3.249 591,249 +0.01(+0.41%)
Dec 22, 2005 3.220 3.248 3.212 3.235 1,851,416 +0.02(+0.51%)
Dec 21, 2005 3.196 3.231 3.185 3.219 541,735 +0.02(+0.71%)
Dec 20, 2005 3.209 3.219 3.177 3.196 620,374 -0.01(-0.32%)
Dec 19, 2005 3.236 3.244 3.178 3.206 719,401 -0.01(-0.35%)
Dec 16, 2005 3.224 3.247 3.201 3.218 654,354 +0.01(+0.42%)
Dec 15, 2005 3.197 3.221 3.179 3.204 982,502 +0.01(+0.19%)
Dec 14, 2005 3.205 3.232 3.190 3.198 603,870 +0.01(+0.26%)
Dec 13, 2005 3.191 3.219 3.185 3.190 615,520 +0.01(+0.36%)
Dec 12, 2005 3.178 3.198 3.172 3.179 649,500 +0.02(+0.78%)
Dec 09, 2005 3.153 3.191 3.152 3.154 630,083 +0.01(+0.20%)
Dec 08, 2005 3.204 3.224 3.146 3.148 1,187,352 -0.04(-1.10%)
Dec 07, 2005 3.232 3.235 3.182 3.183 658,238 -0.04(-1.34%)
Dec 06, 2005 3.210 3.264 3.202 3.226 1,065,996 +0.03(+0.93%)
Dec 05, 2005 3.203 3.233 3.195 3.196 661,150 -0.01(-0.23%)
Dec 02, 2005 3.193 3.224 3.157 3.203 840,758 +0.01(+0.39%)
Dec 01, 2005 3.192 3.212 3.147 3.191 1,551,422 -0.01(-0.35%)
Nov 30, 2005 3.271 3.307 3.187 3.202 828,137 -0.08(-2.57%)
Nov 29, 2005 3.283 3.328 3.280 3.287 586,395 -0.00(-0.06%)
Nov 28, 2005 3.362 3.378 3.268 3.289 1,486,375 -0.06(-1.72%)
Nov 25, 2005 3.398 3.410 3.318 3.347 1,425,211 +0.13(+4.17%)
Nov 23, 2005 3.167 3.214 3.159 3.213 2,034,907 +0.05(+1.60%)
Nov 22, 2005 3.146 3.174 3.113 3.162 1,570,839 +0.03(+0.99%)
Nov 21, 2005 3.132 3.146 3.112 3.131 1,031,045 +0.00(+0.13%)
Nov 18, 2005 3.113 3.135 3.112 3.127 689,305 +0.01(+0.40%)
Nov 17, 2005 3.113 3.123 3.094 3.115 1,178,615 +0.02(+0.50%)
Nov 16, 2005 3.092 3.111 3.078 3.099 620,374 +0.01(+0.47%)
Nov 15, 2005 3.079 3.115 3.072 3.085 1,543,655 -0.02(-0.53%)
Nov 14, 2005 3.111 3.135 3.081 3.101 912,601 -0.02(-0.63%)
Nov 11, 2005 3.116 3.135 3.068 3.121 821,341 +0.02(+0.76%)
Nov 10, 2005 3.193 3.193 3.077 3.097 2,212,573 -0.04(-1.41%)
Nov 09, 2005 3.116 3.156 3.092 3.142 908,718 +0.02(+0.73%)
Nov 08, 2005 3.115 3.138 3.091 3.119 881,534 -0.01(-0.33%)
Nov 07, 2005 3.215 3.215 3.119 3.129 956,289 -0.07(-2.22%)
Nov 04, 2005 3.120 3.216 3.120 3.200 937,843 +0.07(+2.24%)
Nov 03, 2005 3.196 3.219 3.125 3.130 1,973,743 -0.04(-1.11%)
Nov 02, 2005 3.146 3.176 3.133 3.165 975,707 +0.02(+0.69%)
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.