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

Enbridge (NY: ENB )

36.72 -0.04 (-0.12%)
Streaming Delayed Price Updated: 3:40 PM EDT, May 17, 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 3.466 3.502 3.464 3.480 666,279 -0.02(-0.69%)
Dec 28, 2006 3.452 3.506 3.450 3.504 827,412 +0.05(+1.46%)
Dec 27, 2006 3.430 3.478 3.419 3.454 915,393 +0.02(+0.44%)
Dec 26, 2006 3.445 3.462 3.435 3.438 334,128 -0.01(-0.32%)
Dec 22, 2006 3.482 3.482 3.431 3.450 650,462 -0.02(-0.67%)
Dec 21, 2006 3.480 3.501 3.465 3.473 953,946 -0.03(-0.78%)
Dec 20, 2006 3.489 3.532 3.486 3.500 1,087,400 +0.02(+0.64%)
Dec 19, 2006 3.482 3.503 3.452 3.478 6,272,321 +0.00(+0.06%)
Dec 18, 2006 3.478 3.499 3.455 3.476 7,686,930 -0.02(-0.58%)
Dec 15, 2006 3.520 3.540 3.487 3.496 1,204,048 -0.04(-1.12%)
Dec 14, 2006 3.564 3.565 3.506 3.535 1,790,255 -0.03(-0.85%)
Dec 13, 2006 3.603 3.638 3.556 3.566 1,208,002 -0.05(-1.34%)
Dec 12, 2006 3.561 3.642 3.551 3.614 1,022,156 +0.03(+0.85%)
Dec 11, 2006 3.606 3.608 3.571 3.584 687,039 -0.03(-0.84%)
Dec 08, 2006 3.632 3.632 3.584 3.614 1,437,345 +0.01(+0.17%)
Dec 07, 2006 3.591 3.631 3.582 3.608 998,430 +0.03(+0.71%)
Dec 06, 2006 3.567 3.598 3.542 3.583 1,081,468 -0.01(-0.23%)
Dec 05, 2006 3.582 3.607 3.567 3.591 892,656 +0.02(+0.42%)
Dec 04, 2006 3.530 3.589 3.530 3.576 1,424,494 +0.06(+1.58%)
Dec 01, 2006 3.542 3.577 3.496 3.520 1,850,557 -0.05(-1.36%)
Nov 30, 2006 3.564 3.575 3.524 3.569 1,441,299 +0.00(+0.03%)
Nov 29, 2006 3.595 3.611 3.542 3.568 1,404,723 -0.03(-0.70%)
Nov 28, 2006 3.541 3.614 3.520 3.593 1,563,879 +0.03(+0.77%)
Nov 27, 2006 3.573 3.573 3.526 3.566 1,315,754 -0.00(-0.11%)
Nov 24, 2006 3.554 3.585 3.553 3.570 354,887 +0.03(+0.94%)
Nov 22, 2006 3.537 3.555 3.506 3.537 1,032,041 +0.00(+0.03%)
Nov 21, 2006 3.477 3.559 3.466 3.535 1,174,392 +0.06(+1.69%)
Nov 20, 2006 3.474 3.509 3.447 3.477 1,351,341 +0.02(+0.59%)
Nov 17, 2006 3.463 3.492 3.429 3.457 1,727,977 +0.02(+0.44%)
Nov 16, 2006 3.451 3.484 3.424 3.441 1,199,105 -0.08(-2.38%)
Nov 15, 2006 3.401 3.525 3.391 3.525 1,503,577 +0.10(+2.92%)
Nov 14, 2006 3.423 3.471 3.413 3.425 1,250,510 +0.00(+0.03%)
Nov 13, 2006 3.457 3.457 3.407 3.424 2,356,692 -0.06(-1.63%)
Nov 10, 2006 3.521 3.531 3.470 3.481 2,364,600 -0.04(-1.23%)
Nov 09, 2006 3.526 3.552 3.498 3.524 1,151,655 -0.01(-0.14%)
Nov 08, 2006 3.462 3.541 3.462 3.529 1,017,213 +0.04(+1.10%)
Nov 07, 2006 3.471 3.499 3.466 3.491 1,115,079 +0.06(+1.80%)
Nov 06, 2006 3.426 3.481 3.416 3.429 1,457,116 -0.02(-0.56%)
Nov 03, 2006 3.483 3.489 3.395 3.449 1,832,763 -0.02(-0.47%)
Nov 02, 2006 3.389 3.522 3.381 3.465 1,940,514 +0.07(+2.12%)
Nov 01, 2006 3.359 3.459 3.343 3.393 1,626,157 -0.04(-1.06%)
Oct 31, 2006 3.337 3.429 3.325 3.429 1,466,013 +0.09(+2.82%)
Oct 30, 2006 3.330 3.347 3.320 3.335 827,412 +0.01(+0.21%)
Oct 27, 2006 3.308 3.344 3.308 3.328 1,513,463 +0.02(+0.61%)
Oct 26, 2006 3.297 3.331 3.282 3.308 913,416 +0.00(+0.06%)
Oct 25, 2006 3.256 3.323 3.246 3.306 1,820,900 +0.04(+1.15%)
Oct 24, 2006 3.227 3.270 3.200 3.268 769,088 +0.03(+0.87%)
Oct 23, 2006 3.222 3.270 3.219 3.240 802,698 +0.01(+0.31%)
Oct 20, 2006 3.230 3.239 3.214 3.230 735,477 +0.02(+0.73%)
Oct 19, 2006 3.159 3.217 3.150 3.207 987,556 +0.06(+1.90%)
Oct 18, 2006 3.146 3.167 3.119 3.147 725,592 +0.00(+0.10%)
Oct 17, 2006 3.138 3.146 3.099 3.144 766,122 +0.01(+0.42%)
Oct 16, 2006 3.126 3.140 3.108 3.131 725,592 +0.00(+0.03%)
Oct 13, 2006 3.130 3.136 3.093 3.130 1,490,726 +0.00(+0.00%)
Oct 12, 2006 3.080 3.148 3.080 3.130 1,314,765 +0.05(+1.54%)
Oct 11, 2006 3.134 3.149 3.067 3.082 1,806,072 -0.06(-2.06%)
Oct 10, 2006 3.170 3.198 3.131 3.147 1,343,433 -0.02(-0.61%)
Oct 09, 2006 3.170 3.197 3.147 3.166 369,716 -0.02(-0.63%)
Oct 06, 2006 3.194 3.215 3.164 3.187 1,172,415 -0.01(-0.41%)
Oct 05, 2006 3.248 3.248 3.187 3.200 1,150,667 -0.03(-0.82%)
Oct 04, 2006 3.236 3.236 3.196 3.226 759,202 -0.01(-0.37%)
Oct 03, 2006 3.252 3.263 3.223 3.238 791,824 -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.