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

Enbridge (NY: ENB )

36.94 -0.22 (-0.59%)
Streaming Delayed Price Updated: 2:53 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 (%)
Sep 29, 2006 3.350 3.351 3.308 3.328 926,992 -0.05(-1.40%)
Sep 28, 2006 3.369 3.389 3.337 3.375 987,174 +0.03(+0.83%)
Sep 27, 2006 3.312 3.355 3.303 3.347 995,910 +0.04(+1.06%)
Sep 26, 2006 3.317 3.342 3.309 3.312 590,169 -0.02(-0.56%)
Sep 25, 2006 3.276 3.343 3.276 3.331 1,145,394 +0.05(+1.51%)
Sep 22, 2006 3.330 3.330 3.259 3.281 861,957 -0.03(-0.87%)
Sep 21, 2006 3.289 3.348 3.289 3.310 913,403 +0.01(+0.41%)
Sep 20, 2006 3.331 3.342 3.287 3.297 1,043,473 -0.01(-0.40%)
Sep 19, 2006 3.342 3.374 3.297 3.310 1,161,895 -0.03(-1.02%)
Sep 18, 2006 3.335 3.372 3.300 3.344 1,652,085 +0.03(+0.81%)
Sep 15, 2006 3.276 3.335 3.276 3.317 1,371,561 +0.04(+1.16%)
Sep 14, 2006 3.261 3.315 3.261 3.279 898,843 +0.01(+0.41%)
Sep 13, 2006 3.240 3.273 3.208 3.266 785,274 +0.02(+0.63%)
Sep 12, 2006 3.201 3.248 3.201 3.245 1,199,752 +0.03(+1.06%)
Sep 11, 2006 3.208 3.234 3.164 3.211 1,559,871 -0.02(-0.70%)
Sep 08, 2006 3.260 3.260 3.219 3.234 649,380 -0.02(-0.63%)
Sep 07, 2006 3.238 3.286 3.207 3.254 1,254,109 -0.05(-1.44%)
Sep 06, 2006 3.374 3.383 3.285 3.302 1,571,519 -0.08(-2.41%)
Sep 05, 2006 3.378 3.385 3.366 3.383 832,837 -0.02(-0.61%)
Sep 01, 2006 3.395 3.429 3.384 3.404 752,271 +0.01(+0.18%)
Aug 31, 2006 3.402 3.410 3.385 3.398 549,401 -0.00(-0.03%)
Aug 30, 2006 3.420 3.420 3.380 3.399 853,221 -0.02(-0.63%)
Aug 29, 2006 3.415 3.428 3.396 3.420 1,279,347 +0.01(+0.15%)
Aug 28, 2006 3.349 3.434 3.343 3.415 1,503,572 +0.06(+1.87%)
Aug 25, 2006 3.358 3.387 3.350 3.352 1,048,327 +0.01(+0.28%)
Aug 24, 2006 3.374 3.374 3.322 3.343 918,256 -0.02(-0.58%)
Aug 23, 2006 3.312 3.363 3.308 3.363 1,141,511 +0.06(+1.81%)
Aug 22, 2006 3.288 3.325 3.276 3.303 637,732 +0.02(+0.53%)
Aug 21, 2006 3.270 3.289 3.262 3.285 730,916 +0.04(+1.24%)
Aug 18, 2006 3.266 3.280 3.233 3.245 1,121,127 -0.04(-1.19%)
Aug 17, 2006 3.262 3.289 3.242 3.284 1,178,397 +0.01(+0.19%)
Aug 16, 2006 3.304 3.346 3.268 3.278 1,154,130 +0.00(+0.00%)
Aug 15, 2006 3.256 3.289 3.244 3.278 865,840 +0.04(+1.08%)
Aug 14, 2006 3.295 3.304 3.231 3.243 978,438 -0.05(-1.56%)
Aug 11, 2006 3.349 3.357 3.288 3.295 1,147,335 -0.09(-2.65%)
Aug 10, 2006 3.327 3.384 3.321 3.384 1,320,115 +0.03(+0.77%)
Aug 09, 2006 3.364 3.407 3.336 3.358 1,091,036 +0.00(+0.09%)
Aug 08, 2006 3.360 3.402 3.330 3.355 1,323,027 +0.02(+0.56%)
Aug 07, 2006 3.348 3.383 3.322 3.337 762,949 -0.00(-0.12%)
Aug 04, 2006 3.344 3.357 3.317 3.341 2,019,970 -0.00(-0.09%)
Aug 03, 2006 3.336 3.371 3.333 3.344 1,925,815 -0.01(-0.43%)
Aug 02, 2006 3.339 3.384 3.329 3.358 1,431,743 +0.02(+0.62%)
Aug 01, 2006 3.286 3.339 3.251 3.338 1,196,840 +0.04(+1.12%)
Jul 31, 2006 3.317 3.352 3.296 3.301 1,750,123 +0.00(+0.00%)
Jul 28, 2006 3.281 3.342 3.281 3.301 1,586,080 +0.02(+0.69%)
Jul 27, 2006 3.325 3.372 3.267 3.278 1,490,954 -0.04(-1.06%)
Jul 26, 2006 3.230 3.325 3.230 3.313 1,232,755 +0.07(+2.26%)
Jul 25, 2006 3.214 3.259 3.214 3.240 1,365,737 +0.04(+1.13%)
Jul 24, 2006 3.178 3.212 3.165 3.204 627,054 +0.04(+1.14%)
Jul 21, 2006 3.150 3.175 3.136 3.168 783,333 +0.02(+0.56%)
Jul 20, 2006 3.142 3.180 3.142 3.150 910,491 -0.00(-0.10%)
Jul 19, 2006 3.145 3.164 3.128 3.153 786,245 +0.00(+0.10%)
Jul 18, 2006 3.169 3.186 3.142 3.150 836,720 -0.01(-0.36%)
Jul 17, 2006 3.209 3.209 3.148 3.162 2,252,932 -0.06(-1.73%)
Jul 14, 2006 3.223 3.230 3.203 3.217 1,089,095 +0.01(+0.19%)
Jul 13, 2006 3.219 3.238 3.204 3.211 2,189,838 -0.00(-0.03%)
Jul 12, 2006 3.229 3.229 3.208 3.212 3,485,687 -0.02(-0.70%)
Jul 11, 2006 3.195 3.239 3.195 3.235 988,145 +0.02(+0.67%)
Jul 10, 2006 3.245 3.251 3.186 3.213 3,531,309 -0.03(-0.92%)
Jul 07, 2006 3.226 3.262 3.199 3.243 3,814,745 +0.06(+1.78%)
Jul 06, 2006 3.192 3.217 3.175 3.186 1,224,018 -0.01(-0.32%)
Jul 05, 2006 3.178 3.203 3.157 3.197 6,353,056 +0.03(+0.84%)
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.