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

Enbridge (NY: ENB )

37.83 +0.67 (+1.80%)
Streaming Delayed 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 (%)
Feb 28, 2006 3.247 3.252 3.229 3.247 1,589,962 +0.00(+0.00%)
Feb 27, 2006 3.228 3.258 3.226 3.247 376,621 +0.01(+0.29%)
Feb 24, 2006 3.241 3.254 3.228 3.238 900,784 -0.01(-0.19%)
Feb 23, 2006 3.259 3.272 3.203 3.244 785,274 -0.02(-0.66%)
Feb 22, 2006 3.251 3.275 3.241 3.266 600,846 +0.01(+0.41%)
Feb 21, 2006 3.202 3.252 3.195 3.252 1,795,745 +0.04(+1.32%)
Feb 17, 2006 3.194 3.221 3.171 3.210 2,889,694 +0.04(+1.27%)
Feb 16, 2006 3.099 3.174 3.092 3.170 2,434,448 +0.01(+0.46%)
Feb 15, 2006 3.213 3.213 3.119 3.156 4,307,847 -0.06(-1.73%)
Feb 14, 2006 3.178 3.224 3.176 3.211 1,334,675 +0.03(+0.97%)
Feb 13, 2006 3.213 3.220 3.158 3.180 1,740,417 -0.05(-1.56%)
Feb 10, 2006 3.281 3.281 3.218 3.231 1,598,698 -0.05(-1.54%)
Feb 09, 2006 3.278 3.327 3.276 3.281 1,043,473 +0.02(+0.76%)
Feb 08, 2006 3.264 3.273 3.229 3.256 1,681,206 -0.01(-0.44%)
Feb 07, 2006 3.272 3.274 3.232 3.271 1,499,690 -0.00(-0.06%)
Feb 06, 2006 3.268 3.279 3.243 3.273 896,902 +0.01(+0.35%)
Feb 03, 2006 3.238 3.267 3.198 3.262 1,092,978 +0.02(+0.73%)
Feb 02, 2006 3.264 3.297 3.231 3.238 1,250,227 -0.03(-0.79%)
Feb 01, 2006 3.274 3.281 3.259 3.264 1,800,598 -0.01(-0.22%)
Jan 31, 2006 3.274 3.288 3.259 3.271 1,426,889 -0.00(-0.09%)
Jan 30, 2006 3.272 3.297 3.265 3.274 737,711 +0.00(+0.06%)
Jan 27, 2006 3.255 3.296 3.255 3.272 446,509 +0.02(+0.51%)
Jan 26, 2006 3.278 3.286 3.235 3.255 4,294,258 -0.03(-0.79%)
Jan 25, 2006 3.274 3.296 3.261 3.281 3,035,295 +0.02(+0.70%)
Jan 24, 2006 3.209 3.261 3.200 3.259 2,259,727 +0.05(+1.48%)
Jan 23, 2006 3.143 3.213 3.143 3.211 1,224,989 +0.06(+1.90%)
Jan 20, 2006 3.146 3.180 3.136 3.151 514,456 +0.02(+0.66%)
Jan 19, 2006 3.109 3.138 3.075 3.131 727,034 +0.03(+0.90%)
Jan 18, 2006 3.138 3.138 3.071 3.103 1,045,415 -0.05(-1.54%)
Jan 17, 2006 3.194 3.198 3.143 3.151 853,221 -0.03(-1.00%)
Jan 13, 2006 3.163 3.193 3.163 3.183 498,926 +0.02(+0.59%)
Jan 12, 2006 3.186 3.193 3.142 3.165 647,439 -0.02(-0.68%)
Jan 11, 2006 3.183 3.203 3.183 3.186 678,500 +0.00(+0.06%)
Jan 10, 2006 3.129 3.193 3.119 3.184 843,515 +0.06(+1.78%)
Jan 09, 2006 3.162 3.162 3.126 3.129 891,078 -0.05(-1.49%)
Jan 06, 2006 3.192 3.192 3.150 3.176 1,078,417 -0.02(-0.48%)
Jan 05, 2006 3.245 3.245 3.178 3.192 744,506 -0.07(-2.15%)
Jan 04, 2006 3.282 3.300 3.259 3.262 1,000,764 -0.02(-0.72%)
Jan 03, 2006 3.220 3.303 3.214 3.285 1,342,441 +0.06(+1.98%)
Dec 30, 2005 3.237 3.237 3.201 3.221 369,826 -0.02(-0.48%)
Dec 29, 2005 3.254 3.258 3.223 3.237 531,928 -0.02(-0.48%)
Dec 28, 2005 3.223 3.254 3.223 3.252 549,401 +0.06(+1.94%)
Dec 27, 2005 3.263 3.269 3.175 3.191 416,418 -0.06(-1.81%)
Dec 23, 2005 3.225 3.271 3.221 3.249 591,139 +0.01(+0.41%)
Dec 22, 2005 3.220 3.248 3.212 3.236 1,851,073 +0.02(+0.51%)
Dec 21, 2005 3.197 3.232 3.185 3.219 541,635 +0.02(+0.71%)
Dec 20, 2005 3.209 3.219 3.177 3.197 620,260 -0.01(-0.32%)
Dec 19, 2005 3.237 3.244 3.178 3.207 719,268 -0.01(-0.35%)
Dec 16, 2005 3.225 3.247 3.202 3.218 654,233 +0.01(+0.42%)
Dec 15, 2005 3.198 3.221 3.179 3.205 982,321 +0.01(+0.19%)
Dec 14, 2005 3.206 3.233 3.191 3.199 603,758 +0.01(+0.26%)
Dec 13, 2005 3.192 3.219 3.185 3.191 615,406 +0.01(+0.36%)
Dec 12, 2005 3.178 3.199 3.173 3.179 649,380 +0.02(+0.78%)
Dec 09, 2005 3.153 3.192 3.152 3.155 629,966 +0.01(+0.20%)
Dec 08, 2005 3.205 3.225 3.146 3.148 1,187,133 -0.04(-1.10%)
Dec 07, 2005 3.233 3.236 3.182 3.183 658,116 -0.04(-1.34%)
Dec 06, 2005 3.210 3.265 3.203 3.227 1,065,799 +0.03(+0.93%)
Dec 05, 2005 3.204 3.234 3.196 3.197 661,028 -0.01(-0.23%)
Dec 02, 2005 3.194 3.225 3.158 3.204 840,603 +0.01(+0.39%)
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.