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

Enbridge (NY: ENB )

40.35 -0.17 (-0.41%)
Streaming Delayed Price Updated: 3:31 PM EDT, Sep 19, 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 8.163 8.163 8.072 8.124 146,646 -0.04(-0.48%)
Dec 29, 2005 8.207 8.215 8.127 8.163 210,924 -0.04(-0.48%)
Dec 28, 2005 8.127 8.207 8.127 8.202 217,852 +0.16(+1.94%)
Dec 27, 2005 8.228 8.244 8.008 8.046 165,121 -0.15(-1.81%)
Dec 23, 2005 8.132 8.249 8.124 8.194 234,402 +0.03(+0.41%)
Dec 22, 2005 8.122 8.192 8.101 8.161 734,000 +0.04(+0.51%)
Dec 21, 2005 8.062 8.150 8.033 8.119 214,773 +0.06(+0.71%)
Dec 20, 2005 8.093 8.119 8.013 8.062 245,949 -0.03(-0.32%)
Dec 19, 2005 8.163 8.181 8.015 8.088 285,209 -0.03(-0.35%)
Dec 16, 2005 8.132 8.189 8.075 8.116 259,421 +0.03(+0.42%)
Dec 15, 2005 8.064 8.124 8.018 8.083 389,516 +0.02(+0.19%)
Dec 14, 2005 8.085 8.153 8.046 8.067 239,406 +0.02(+0.26%)
Dec 13, 2005 8.049 8.119 8.033 8.046 244,025 +0.03(+0.36%)
Dec 12, 2005 8.015 8.067 8.002 8.018 257,496 +0.06(+0.78%)
Dec 09, 2005 7.953 8.049 7.950 7.955 249,798 +0.02(+0.20%)
Dec 08, 2005 8.083 8.132 7.935 7.940 470,730 -0.09(-1.10%)
Dec 07, 2005 8.153 8.161 8.025 8.028 260,960 -0.11(-1.34%)
Dec 06, 2005 8.096 8.233 8.077 8.137 422,617 +0.08(+0.93%)
Dec 05, 2005 8.080 8.155 8.059 8.062 262,115 -0.02(-0.22%)
Dec 02, 2005 8.054 8.132 7.963 8.080 333,321 +0.03(+0.39%)
Dec 01, 2005 8.051 8.101 7.937 8.049 615,067 -0.03(-0.35%)
Nov 30, 2005 8.252 8.342 8.038 8.077 328,317 -0.21(-2.57%)
Nov 29, 2005 8.280 8.394 8.272 8.291 232,478 -0.01(-0.06%)
Nov 28, 2005 8.480 8.522 8.244 8.296 589,278 -0.15(-1.72%)
Nov 25, 2005 8.571 8.602 8.368 8.441 565,030 +0.34(+4.17%)
Nov 23, 2005 7.989 8.106 7.968 8.103 806,746 +0.13(+1.60%)
Nov 22, 2005 7.935 8.005 7.851 7.976 622,764 +0.08(+0.99%)
Nov 21, 2005 7.901 7.935 7.849 7.898 408,761 +0.01(+0.13%)
Nov 18, 2005 7.851 7.909 7.849 7.888 273,277 +0.03(+0.40%)
Nov 17, 2005 7.851 7.877 7.805 7.857 467,266 +0.04(+0.50%)
Nov 16, 2005 7.799 7.846 7.763 7.818 245,949 +0.04(+0.47%)
Nov 15, 2005 7.766 7.857 7.748 7.781 611,987 -0.04(-0.53%)
Nov 14, 2005 7.846 7.909 7.771 7.823 361,804 -0.05(-0.63%)
Nov 11, 2005 7.859 7.909 7.740 7.872 325,623 +0.06(+0.76%)
Nov 10, 2005 8.054 8.054 7.761 7.812 877,182 -0.11(-1.41%)
Nov 09, 2005 7.859 7.961 7.799 7.924 360,264 +0.06(+0.73%)
Nov 08, 2005 7.857 7.916 7.797 7.867 349,487 -0.03(-0.33%)
Nov 07, 2005 8.109 8.109 7.867 7.893 379,124 -0.18(-2.22%)
Nov 04, 2005 7.870 8.111 7.870 8.072 371,811 +0.18(+2.24%)
Nov 03, 2005 8.062 8.119 7.883 7.896 782,497 -0.09(-1.11%)
Nov 02, 2005 7.935 8.010 7.903 7.984 386,822 +0.05(+0.69%)
Nov 01, 2005 7.974 8.005 7.877 7.929 559,256 -0.04(-0.55%)
Oct 31, 2005 8.041 8.116 7.929 7.974 1,638,510 +0.22(+2.88%)
Oct 28, 2005 7.828 7.870 7.737 7.750 329,857 -0.02(-0.23%)
Oct 27, 2005 7.685 7.844 7.638 7.768 461,492 +0.08(+1.08%)
Oct 26, 2005 7.776 7.831 7.644 7.685 505,371 -0.09(-1.17%)
Oct 25, 2005 7.703 7.841 7.690 7.776 543,091 +0.11(+1.49%)
Oct 24, 2005 7.545 7.683 7.485 7.662 576,962 +0.12(+1.55%)
Oct 21, 2005 7.462 7.604 7.314 7.545 637,775 +0.02(+0.24%)
Oct 20, 2005 7.599 7.615 7.457 7.527 783,267 -0.05(-0.62%)
Oct 19, 2005 7.482 7.576 7.368 7.573 640,085 +0.10(+1.29%)
Oct 18, 2005 7.571 7.571 7.438 7.477 686,273 -0.16(-2.14%)
Oct 17, 2005 7.716 7.786 7.592 7.641 639,315 +0.03(+0.38%)
Oct 14, 2005 7.612 7.641 7.542 7.612 690,507 +0.01(+0.14%)
Oct 13, 2005 7.799 7.823 7.524 7.602 1,188,949 -0.26(-3.34%)
Oct 12, 2005 7.950 7.955 7.831 7.864 955,316 +0.08(+1.00%)
Oct 11, 2005 7.864 7.880 7.737 7.786 561,566 -0.08(-0.96%)
Oct 10, 2005 7.872 7.924 7.799 7.862 242,100 +0.03(+0.33%)
Oct 07, 2005 7.859 7.968 7.680 7.836 752,860 +0.04(+0.53%)
Oct 06, 2005 7.833 7.901 7.532 7.794 1,104,657 -0.08(-0.99%)
Oct 05, 2005 8.111 8.119 7.846 7.872 474,194 -0.24(-2.92%)
Oct 04, 2005 8.262 8.262 8.090 8.109 428,776 -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.