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

Enbridge (NY: ENB )

36.78 +0.03 (+0.08%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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 (%)
Mar 30, 2007 3.352 3.370 3.274 3.302 2,016,230 -0.03(-0.97%)
Mar 29, 2007 3.320 3.349 3.311 3.334 1,107,493 +0.01(+0.27%)
Mar 28, 2007 3.317 3.331 3.300 3.325 2,069,627 +0.01(+0.34%)
Mar 27, 2007 3.332 3.347 3.309 3.314 2,151,701 -0.05(-1.41%)
Mar 26, 2007 3.387 3.387 3.344 3.362 1,097,604 -0.03(-0.79%)
Mar 23, 2007 3.385 3.399 3.378 3.388 763,379 +0.00(+0.11%)
Mar 22, 2007 3.383 3.406 3.379 3.385 746,569 +0.00(+0.03%)
Mar 21, 2007 3.344 3.387 3.338 3.384 1,264,717 +0.04(+1.33%)
Mar 20, 2007 3.275 3.341 3.275 3.339 1,600,920 +0.07(+2.20%)
Mar 19, 2007 3.284 3.286 3.238 3.267 1,120,348 +0.00(+0.03%)
Mar 16, 2007 3.205 3.272 3.201 3.266 1,701,781 +0.06(+1.86%)
Mar 15, 2007 3.238 3.246 3.197 3.207 857,318 -0.01(-0.28%)
Mar 14, 2007 3.214 3.230 3.163 3.216 1,116,392 -0.01(-0.25%)
Mar 13, 2007 3.275 3.291 3.215 3.224 1,269,661 -0.05(-1.54%)
Mar 12, 2007 3.266 3.278 3.246 3.275 811,832 +0.01(+0.43%)
Mar 09, 2007 3.231 3.290 3.231 3.260 1,285,483 +0.05(+1.58%)
Mar 08, 2007 3.172 3.226 3.172 3.210 1,685,960 +0.02(+0.73%)
Mar 07, 2007 3.175 3.195 3.168 3.187 1,222,197 +0.01(+0.19%)
Mar 06, 2007 3.168 3.200 3.168 3.181 1,488,193 +0.05(+1.68%)
Mar 05, 2007 3.159 3.186 3.128 3.128 1,625,641 -0.07(-2.06%)
Mar 02, 2007 3.211 3.246 3.191 3.194 2,158,622 -0.06(-1.93%)
Mar 01, 2007 3.186 3.263 3.148 3.256 2,160,511 +0.05(+1.48%)
Feb 28, 2007 3.224 3.229 3.176 3.209 1,971,733 -0.02(-0.66%)
Feb 27, 2007 3.314 3.314 3.190 3.230 1,933,168 -0.09(-2.68%)
Feb 26, 2007 3.312 3.330 3.295 3.319 1,090,564 +0.02(+0.52%)
Feb 23, 2007 3.295 3.322 3.290 3.302 892,916 +0.01(+0.43%)
Feb 22, 2007 3.321 3.321 3.273 3.288 1,247,907 -0.02(-0.73%)
Feb 21, 2007 3.310 3.317 3.301 3.312 513,204 +0.02(+0.46%)
Feb 20, 2007 3.293 3.304 3.280 3.297 722,837 -0.01(-0.37%)
Feb 16, 2007 3.310 3.326 3.299 3.309 649,663 -0.01(-0.21%)
Feb 15, 2007 3.322 3.332 3.308 3.316 1,320,092 -0.01(-0.30%)
Feb 14, 2007 3.328 3.332 3.310 3.326 838,530 +0.00(+0.03%)
Feb 13, 2007 3.299 3.329 3.299 3.325 1,440,235 +0.03(+0.77%)
Feb 12, 2007 3.304 3.321 3.296 3.300 1,549,501 +0.00(+0.09%)
Feb 09, 2007 3.271 3.324 3.254 3.297 1,855,051 +0.03(+0.93%)
Feb 08, 2007 3.233 3.268 3.217 3.266 1,134,191 +0.04(+1.16%)
Feb 07, 2007 3.249 3.254 3.218 3.229 1,482,260 -0.01(-0.37%)
Feb 06, 2007 3.246 3.254 3.240 3.241 1,752,212 -0.01(-0.34%)
Feb 05, 2007 3.230 3.262 3.230 3.252 1,673,105 -0.00(-0.03%)
Feb 02, 2007 3.257 3.265 3.231 3.253 2,448,351 -0.05(-1.56%)
Feb 01, 2007 3.278 3.306 3.274 3.305 905,771 +0.05(+1.49%)
Jan 31, 2007 3.293 3.303 3.256 3.256 1,393,266 -0.05(-1.44%)
Jan 30, 2007 3.295 3.310 3.293 3.304 537,925 +0.01(+0.34%)
Jan 29, 2007 3.310 3.324 3.290 3.293 754,479 -0.02(-0.67%)
Jan 26, 2007 3.293 3.319 3.285 3.315 798,977 +0.03(+0.92%)
Jan 25, 2007 3.317 3.317 3.284 3.285 1,625,641 -0.01(-0.28%)
Jan 24, 2007 3.282 3.294 3.270 3.294 1,212,309 -0.00(-0.06%)
Jan 23, 2007 3.270 3.303 3.270 3.296 1,989,532 +0.02(+0.49%)
Jan 22, 2007 3.292 3.305 3.273 3.280 1,080,794 -0.03(-0.83%)
Jan 19, 2007 3.297 3.321 3.296 3.307 874,128 +0.01(+0.15%)
Jan 18, 2007 3.319 3.334 3.294 3.302 1,291,416 -0.02(-0.49%)
Jan 17, 2007 3.324 3.332 3.309 3.318 1,762,100 -0.05(-1.38%)
Jan 16, 2007 3.370 3.404 3.354 3.365 1,421,942 -0.04(-1.10%)
Jan 12, 2007 3.391 3.452 3.391 3.402 1,310,204 +0.01(+0.33%)
Jan 11, 2007 3.377 3.416 3.377 3.391 2,052,817 -0.01(-0.33%)
Jan 10, 2007 3.378 3.412 3.356 3.402 2,536,357 +0.00(+0.12%)
Jan 09, 2007 3.405 3.409 3.350 3.398 4,530,833 -0.02(-0.59%)
Jan 08, 2007 3.425 3.440 3.411 3.418 880,061 -0.01(-0.18%)
Jan 05, 2007 3.508 3.508 3.396 3.424 2,133,902 -0.08(-2.39%)
Jan 04, 2007 3.504 3.557 3.491 3.508 1,803,631 -0.00(-0.03%)
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.