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

Enbridge (NY: ENB )

37.83 +0.03 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 (%)
Dec 29, 2006 3.529 3.566 3.527 3.543 654,354 -0.02(-0.69%)
Dec 28, 2006 3.514 3.570 3.512 3.568 812,603 +0.05(+1.46%)
Dec 27, 2006 3.493 3.541 3.481 3.517 899,009 +0.02(+0.44%)
Dec 26, 2006 3.508 3.525 3.498 3.501 328,148 -0.01(-0.32%)
Dec 22, 2006 3.545 3.545 3.494 3.512 638,821 -0.02(-0.67%)
Dec 21, 2006 3.543 3.565 3.528 3.536 936,872 -0.03(-0.78%)
Dec 20, 2006 3.553 3.597 3.549 3.564 1,067,938 +0.02(+0.64%)
Dec 19, 2006 3.545 3.567 3.514 3.541 6,160,060 +0.00(+0.06%)
Dec 18, 2006 3.541 3.563 3.518 3.539 7,549,350 -0.02(-0.58%)
Dec 15, 2006 3.584 3.604 3.550 3.560 1,182,498 -0.04(-1.12%)
Dec 14, 2006 3.629 3.630 3.570 3.600 1,758,214 -0.03(-0.85%)
Dec 13, 2006 3.669 3.704 3.621 3.631 1,186,382 -0.05(-1.34%)
Dec 12, 2006 3.626 3.708 3.615 3.680 1,003,861 +0.03(+0.85%)
Dec 11, 2006 3.672 3.674 3.636 3.649 674,742 -0.03(-0.84%)
Dec 08, 2006 3.698 3.698 3.649 3.680 1,411,619 +0.01(+0.17%)
Dec 07, 2006 3.657 3.697 3.647 3.674 980,561 +0.03(+0.71%)
Dec 06, 2006 3.632 3.664 3.606 3.648 1,062,112 -0.01(-0.23%)
Dec 05, 2006 3.647 3.673 3.632 3.657 876,680 +0.02(+0.42%)
Dec 04, 2006 3.595 3.655 3.595 3.641 1,398,998 +0.06(+1.58%)
Dec 01, 2006 3.606 3.642 3.560 3.584 1,817,436 -0.05(-1.36%)
Nov 30, 2006 3.629 3.640 3.589 3.634 1,415,503 +0.00(+0.03%)
Nov 29, 2006 3.661 3.677 3.606 3.633 1,379,581 -0.03(-0.70%)
Nov 28, 2006 3.605 3.680 3.584 3.659 1,535,889 +0.03(+0.77%)
Nov 27, 2006 3.638 3.638 3.591 3.631 1,292,205 -0.00(-0.11%)
Nov 24, 2006 3.618 3.650 3.617 3.635 348,536 +0.03(+0.94%)
Nov 22, 2006 3.601 3.619 3.570 3.601 1,013,570 +0.00(+0.03%)
Nov 21, 2006 3.540 3.624 3.529 3.600 1,153,373 +0.06(+1.69%)
Nov 20, 2006 3.537 3.573 3.510 3.540 1,327,155 +0.02(+0.59%)
Nov 17, 2006 3.526 3.556 3.492 3.520 1,697,050 +0.02(+0.44%)
Nov 16, 2006 3.513 3.547 3.487 3.504 1,177,644 -0.09(-2.38%)
Nov 15, 2006 3.463 3.590 3.453 3.590 1,476,667 +0.10(+2.92%)
Nov 14, 2006 3.486 3.534 3.475 3.488 1,228,128 +0.00(+0.03%)
Nov 13, 2006 3.520 3.520 3.469 3.487 2,314,513 -0.06(-1.63%)
Nov 10, 2006 3.586 3.596 3.533 3.544 2,322,279 -0.04(-1.23%)
Nov 09, 2006 3.591 3.616 3.562 3.589 1,131,043 -0.01(-0.14%)
Nov 08, 2006 3.525 3.605 3.525 3.594 999,007 +0.04(+1.10%)
Nov 07, 2006 3.534 3.563 3.529 3.555 1,095,121 +0.06(+1.80%)
Nov 06, 2006 3.489 3.544 3.478 3.492 1,431,036 -0.02(-0.56%)
Nov 03, 2006 3.546 3.553 3.457 3.511 1,799,960 -0.02(-0.47%)
Nov 02, 2006 3.451 3.587 3.442 3.528 1,905,783 +0.07(+2.12%)
Nov 01, 2006 3.421 3.522 3.404 3.455 1,597,052 -0.04(-1.06%)
Oct 31, 2006 3.398 3.492 3.386 3.492 1,439,774 +0.10(+2.82%)
Oct 30, 2006 3.391 3.408 3.381 3.396 812,603 +0.01(+0.21%)
Oct 27, 2006 3.368 3.405 3.368 3.389 1,486,375 +0.02(+0.61%)
Oct 26, 2006 3.357 3.392 3.341 3.368 897,067 +0.00(+0.06%)
Oct 25, 2006 3.316 3.384 3.305 3.366 1,788,310 +0.04(+1.15%)
Oct 24, 2006 3.286 3.330 3.258 3.328 755,323 +0.03(+0.87%)
Oct 23, 2006 3.281 3.330 3.278 3.299 788,332 +0.01(+0.31%)
Oct 20, 2006 3.289 3.298 3.272 3.289 722,314 +0.02(+0.73%)
Oct 19, 2006 3.217 3.275 3.207 3.265 969,881 +0.06(+1.90%)
Oct 18, 2006 3.203 3.225 3.176 3.204 712,605 +0.00(+0.10%)
Oct 17, 2006 3.195 3.203 3.156 3.201 752,410 +0.01(+0.42%)
Oct 16, 2006 3.183 3.197 3.164 3.188 712,605 +0.00(+0.03%)
Oct 13, 2006 3.187 3.193 3.150 3.187 1,464,045 +0.00(+0.00%)
Oct 12, 2006 3.136 3.205 3.136 3.187 1,291,234 +0.05(+1.54%)
Oct 11, 2006 3.191 3.206 3.123 3.138 1,773,747 -0.07(-2.06%)
Oct 10, 2006 3.228 3.256 3.188 3.204 1,319,388 -0.02(-0.61%)
Oct 09, 2006 3.228 3.255 3.204 3.224 363,098 -0.02(-0.63%)
Oct 06, 2006 3.252 3.273 3.222 3.245 1,151,431 -0.01(-0.41%)
Oct 05, 2006 3.307 3.307 3.245 3.258 1,130,072 -0.03(-0.82%)
Oct 04, 2006 3.295 3.295 3.254 3.285 745,614 -0.01(-0.37%)
Oct 03, 2006 3.312 3.323 3.282 3.297 777,653 -0.04(-1.20%)
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.