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

Enbridge (NY: ENB )

37.03 -0.12 (-0.34%)
Streaming Delayed Price Updated: 3:46 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 (%)
Aug 31, 2006 3.401 3.409 3.385 3.397 549,502 -0.00(-0.03%)
Aug 30, 2006 3.420 3.420 3.380 3.398 853,379 -0.02(-0.63%)
Aug 29, 2006 3.415 3.427 3.395 3.420 1,279,583 +0.01(+0.15%)
Aug 28, 2006 3.349 3.434 3.342 3.415 1,503,850 +0.06(+1.87%)
Aug 25, 2006 3.358 3.387 3.350 3.352 1,048,520 +0.01(+0.28%)
Aug 24, 2006 3.373 3.373 3.322 3.342 918,426 -0.02(-0.58%)
Aug 23, 2006 3.312 3.362 3.307 3.362 1,141,722 +0.06(+1.81%)
Aug 22, 2006 3.288 3.324 3.275 3.302 637,850 +0.02(+0.53%)
Aug 21, 2006 3.269 3.289 3.261 3.285 731,052 +0.04(+1.24%)
Aug 18, 2006 3.265 3.280 3.232 3.245 1,121,334 -0.04(-1.19%)
Aug 17, 2006 3.261 3.289 3.241 3.284 1,178,615 +0.01(+0.19%)
Aug 16, 2006 3.303 3.346 3.267 3.278 1,154,343 +0.00(+0.00%)
Aug 15, 2006 3.256 3.289 3.244 3.278 866,000 +0.04(+1.08%)
Aug 14, 2006 3.294 3.303 3.230 3.243 978,619 -0.05(-1.56%)
Aug 11, 2006 3.349 3.357 3.288 3.294 1,147,547 -0.09(-2.65%)
Aug 10, 2006 3.326 3.384 3.321 3.384 1,320,359 +0.03(+0.77%)
Aug 09, 2006 3.363 3.406 3.335 3.358 1,091,238 +0.00(+0.09%)
Aug 08, 2006 3.359 3.401 3.329 3.355 1,323,272 +0.02(+0.56%)
Aug 07, 2006 3.348 3.383 3.322 3.336 763,090 -0.00(-0.12%)
Aug 04, 2006 3.343 3.357 3.317 3.340 2,020,344 -0.00(-0.09%)
Aug 03, 2006 3.335 3.370 3.332 3.343 1,926,171 -0.01(-0.43%)
Aug 02, 2006 3.338 3.384 3.328 3.358 1,432,007 +0.02(+0.62%)
Aug 01, 2006 3.286 3.338 3.251 3.337 1,197,061 +0.04(+1.12%)
Jul 31, 2006 3.317 3.352 3.295 3.300 1,750,447 +0.00(+0.00%)
Jul 28, 2006 3.281 3.341 3.281 3.300 1,586,373 +0.02(+0.69%)
Jul 27, 2006 3.324 3.371 3.266 3.278 1,491,229 -0.04(-1.06%)
Jul 26, 2006 3.229 3.324 3.229 3.313 1,232,983 +0.07(+2.26%)
Jul 25, 2006 3.214 3.258 3.214 3.239 1,365,989 +0.04(+1.13%)
Jul 24, 2006 3.178 3.212 3.164 3.203 627,170 +0.04(+1.14%)
Jul 21, 2006 3.150 3.175 3.135 3.167 783,478 +0.02(+0.56%)
Jul 20, 2006 3.142 3.180 3.142 3.150 910,659 -0.00(-0.10%)
Jul 19, 2006 3.145 3.163 3.127 3.153 786,390 +0.00(+0.10%)
Jul 18, 2006 3.168 3.186 3.142 3.150 836,875 -0.01(-0.36%)
Jul 17, 2006 3.209 3.209 3.148 3.161 2,253,349 -0.06(-1.73%)
Jul 14, 2006 3.222 3.229 3.202 3.217 1,089,296 +0.01(+0.19%)
Jul 13, 2006 3.219 3.237 3.203 3.211 2,190,243 -0.00(-0.03%)
Jul 12, 2006 3.228 3.228 3.207 3.212 3,486,332 -0.02(-0.70%)
Jul 11, 2006 3.194 3.238 3.194 3.234 988,328 +0.02(+0.67%)
Jul 10, 2006 3.245 3.251 3.186 3.213 3,531,962 -0.03(-0.92%)
Jul 07, 2006 3.225 3.261 3.198 3.243 3,815,451 +0.06(+1.78%)
Jul 06, 2006 3.191 3.217 3.175 3.186 1,224,245 -0.01(-0.32%)
Jul 05, 2006 3.178 3.202 3.156 3.196 6,354,231 +0.03(+0.84%)
Jul 03, 2006 3.137 3.172 3.124 3.169 299,993 +0.02(+0.65%)
Jun 30, 2006 3.156 3.177 3.137 3.149 1,556,276 -0.01(-0.20%)
Jun 29, 2006 3.098 3.167 3.098 3.155 6,614,419 +0.07(+2.30%)
Jun 28, 2006 3.069 3.098 3.063 3.084 1,340,747 +0.02(+0.77%)
Jun 27, 2006 3.091 3.091 3.057 3.060 6,551,314 -0.03(-1.07%)
Jun 26, 2006 3.039 3.110 3.037 3.093 7,244,503 +0.03(+0.87%)
Jun 23, 2006 3.000 3.077 2.988 3.066 6,793,056 +0.05(+1.53%)
Jun 22, 2006 3.054 3.062 3.007 3.020 806,778 -0.04(-1.31%)
Jun 21, 2006 3.092 3.099 3.054 3.060 1,018,424 -0.01(-0.34%)
Jun 20, 2006 3.106 3.108 3.060 3.071 780,565 -0.02(-0.50%)
Jun 19, 2006 3.097 3.097 3.064 3.086 1,262,108 -0.01(-0.37%)
Jun 16, 2006 3.113 3.120 3.085 3.097 1,587,344 -0.01(-0.33%)
Jun 15, 2006 3.065 3.116 3.043 3.108 2,440,723 +0.03(+1.11%)
Jun 14, 2006 3.060 3.099 3.051 3.074 852,408 +0.02(+0.64%)
Jun 13, 2006 3.142 3.161 3.046 3.054 1,357,252 -0.10(-3.04%)
Jun 12, 2006 3.168 3.192 3.132 3.150 1,171,819 +0.00(+0.03%)
Jun 09, 2006 3.157 3.174 3.146 3.149 1,144,635 +0.05(+1.56%)
Jun 08, 2006 3.090 3.107 3.039 3.100 2,000,927 +0.01(+0.17%)
Jun 07, 2006 3.218 3.218 3.091 3.095 1,299,000 -0.07(-2.15%)
Jun 06, 2006 3.198 3.218 3.148 3.163 2,551,401 -0.06(-1.76%)
Jun 05, 2006 3.272 3.272 3.214 3.220 1,930,055 -0.04(-1.23%)
Jun 02, 2006 3.281 3.286 3.255 3.260 2,953,334 +0.01(+0.16%)
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.