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

Enbridge (NY: ENB )

40.52 -0.30 (-0.73%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 30, 2005 8.164 8.164 8.073 8.125 146,634 -0.04(-0.48%)
Dec 29, 2005 8.208 8.216 8.127 8.164 210,907 -0.04(-0.48%)
Dec 28, 2005 8.127 8.208 8.127 8.203 217,835 +0.16(+1.94%)
Dec 27, 2005 8.229 8.244 8.008 8.047 165,108 -0.15(-1.81%)
Dec 23, 2005 8.133 8.250 8.125 8.195 234,384 +0.03(+0.41%)
Dec 22, 2005 8.122 8.192 8.101 8.161 733,944 +0.04(+0.51%)
Dec 21, 2005 8.062 8.151 8.034 8.120 214,756 +0.06(+0.71%)
Dec 20, 2005 8.094 8.120 8.013 8.062 245,930 -0.03(-0.32%)
Dec 19, 2005 8.164 8.182 8.016 8.088 285,187 -0.03(-0.35%)
Dec 16, 2005 8.133 8.190 8.075 8.117 259,401 +0.03(+0.42%)
Dec 15, 2005 8.065 8.125 8.018 8.083 389,486 +0.02(+0.19%)
Dec 14, 2005 8.086 8.153 8.047 8.068 239,388 +0.02(+0.26%)
Dec 13, 2005 8.050 8.120 8.034 8.047 244,006 +0.03(+0.36%)
Dec 12, 2005 8.016 8.068 8.003 8.018 257,476 +0.06(+0.78%)
Dec 09, 2005 7.953 8.050 7.951 7.956 249,779 +0.02(+0.20%)
Dec 08, 2005 8.083 8.133 7.935 7.940 470,694 -0.09(-1.10%)
Dec 07, 2005 8.153 8.161 8.026 8.029 260,940 -0.11(-1.34%)
Dec 06, 2005 8.096 8.234 8.078 8.138 422,585 +0.08(+0.93%)
Dec 05, 2005 8.081 8.156 8.060 8.062 262,095 -0.02(-0.22%)
Dec 02, 2005 8.055 8.133 7.964 8.081 333,296 +0.03(+0.39%)
Dec 01, 2005 8.052 8.101 7.938 8.050 615,019 -0.03(-0.35%)
Nov 30, 2005 8.252 8.343 8.039 8.078 328,292 -0.21(-2.57%)
Nov 29, 2005 8.281 8.395 8.273 8.291 232,460 -0.01(-0.06%)
Nov 28, 2005 8.481 8.522 8.244 8.296 589,233 -0.15(-1.72%)
Nov 25, 2005 8.572 8.603 8.369 8.442 564,986 +0.34(+4.17%)
Nov 23, 2005 7.990 8.107 7.969 8.104 806,684 +0.13(+1.60%)
Nov 22, 2005 7.935 8.005 7.852 7.977 622,717 +0.08(+0.99%)
Nov 21, 2005 7.901 7.935 7.849 7.899 408,730 +0.01(+0.13%)
Nov 18, 2005 7.852 7.909 7.849 7.888 273,256 +0.03(+0.40%)
Nov 17, 2005 7.852 7.878 7.805 7.857 467,230 +0.04(+0.50%)
Nov 16, 2005 7.800 7.847 7.764 7.818 245,930 +0.04(+0.47%)
Nov 15, 2005 7.766 7.857 7.748 7.782 611,940 -0.04(-0.53%)
Nov 14, 2005 7.847 7.909 7.771 7.823 361,776 -0.05(-0.63%)
Nov 11, 2005 7.860 7.909 7.740 7.873 325,598 +0.06(+0.76%)
Nov 10, 2005 8.055 8.055 7.761 7.813 877,115 -0.11(-1.41%)
Nov 09, 2005 7.860 7.961 7.799 7.925 360,236 +0.06(+0.73%)
Nov 08, 2005 7.857 7.917 7.797 7.868 349,460 -0.03(-0.33%)
Nov 07, 2005 8.109 8.109 7.868 7.894 379,095 -0.18(-2.22%)
Nov 04, 2005 7.870 8.112 7.870 8.073 371,782 +0.18(+2.24%)
Nov 03, 2005 8.062 8.120 7.883 7.896 782,437 -0.09(-1.11%)
Nov 02, 2005 7.935 8.011 7.904 7.985 386,792 +0.05(+0.69%)
Nov 01, 2005 7.974 8.005 7.878 7.930 559,213 -0.04(-0.55%)
Oct 31, 2005 8.042 8.117 7.930 7.974 1,638,384 +0.22(+2.88%)
Oct 28, 2005 7.829 7.870 7.738 7.751 329,832 -0.02(-0.23%)
Oct 27, 2005 7.686 7.844 7.639 7.769 461,457 +0.08(+1.08%)
Oct 26, 2005 7.777 7.831 7.644 7.686 505,332 -0.09(-1.17%)
Oct 25, 2005 7.704 7.842 7.691 7.777 543,049 +0.11(+1.49%)
Oct 24, 2005 7.545 7.683 7.486 7.662 576,917 +0.12(+1.55%)
Oct 21, 2005 7.462 7.605 7.314 7.545 637,726 +0.02(+0.24%)
Oct 20, 2005 7.600 7.616 7.457 7.527 783,207 -0.05(-0.62%)
Oct 19, 2005 7.483 7.577 7.369 7.574 640,036 +0.10(+1.29%)
Oct 18, 2005 7.571 7.571 7.439 7.478 686,220 -0.16(-2.14%)
Oct 17, 2005 7.717 7.787 7.592 7.642 639,266 +0.03(+0.38%)
Oct 14, 2005 7.613 7.642 7.543 7.613 690,453 +0.01(+0.14%)
Oct 13, 2005 7.800 7.823 7.525 7.603 1,188,858 -0.26(-3.34%)
Oct 12, 2005 7.951 7.956 7.831 7.865 955,243 +0.08(+1.00%)
Oct 11, 2005 7.865 7.881 7.738 7.787 561,523 -0.08(-0.96%)
Oct 10, 2005 7.873 7.925 7.800 7.862 242,082 +0.03(+0.33%)
Oct 07, 2005 7.860 7.969 7.681 7.836 752,802 +0.04(+0.53%)
Oct 06, 2005 7.834 7.901 7.532 7.795 1,104,572 -0.08(-0.99%)
Oct 05, 2005 8.112 8.120 7.847 7.873 474,157 -0.24(-2.92%)
Oct 04, 2005 8.263 8.263 8.091 8.109 428,743 -0.11(-1.39%)
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.