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 (%)
Sep 30, 2005 8.237 8.361 8.226 8.294 473,773 +0.07(+0.82%)
Sep 29, 2005 8.268 8.304 8.159 8.226 790,134 -0.03(-0.38%)
Sep 28, 2005 8.444 8.444 8.216 8.257 621,177 -0.15(-1.82%)
Sep 27, 2005 8.413 8.431 8.356 8.411 311,358 +0.01(+0.09%)
Sep 26, 2005 8.444 8.496 8.309 8.403 430,667 -0.03(-0.34%)
Sep 23, 2005 8.431 8.444 8.088 8.431 582,690 +0.23(+2.79%)
Sep 22, 2005 8.387 8.400 8.190 8.203 641,960 -0.12(-1.47%)
Sep 21, 2005 8.382 8.447 8.291 8.325 408,730 +0.01(+0.09%)
Sep 20, 2005 8.478 8.478 8.273 8.317 760,115 -0.11(-1.36%)
Sep 19, 2005 8.457 8.470 8.335 8.431 610,016 +0.21(+2.59%)
Sep 16, 2005 8.114 8.276 8.104 8.218 663,128 +0.12(+1.54%)
Sep 15, 2005 7.964 8.099 7.914 8.094 2,607,098 +0.11(+1.43%)
Sep 14, 2005 7.974 8.013 7.925 7.979 2,418,128 +0.02(+0.20%)
Sep 13, 2005 7.925 7.998 7.870 7.964 3,492,680 +0.04(+0.49%)
Sep 12, 2005 8.185 8.185 7.870 7.925 3,851,763 -0.03(-0.42%)
Sep 09, 2005 7.707 7.959 7.688 7.959 3,751,697 +0.32(+4.18%)
Sep 08, 2005 7.748 7.782 7.613 7.639 2,731,796 -0.11(-1.41%)
Sep 07, 2005 7.891 7.907 7.704 7.748 3,269,842 -0.16(-1.97%)
Sep 06, 2005 7.920 7.940 7.865 7.904 2,359,628 +0.05(+0.60%)
Sep 02, 2005 7.678 7.914 7.592 7.857 1,803,878 +0.17(+2.20%)
Sep 01, 2005 7.681 7.821 7.665 7.688 464,536 +0.00(+0.03%)
Aug 31, 2005 7.587 7.753 7.553 7.686 1,872,384 +0.11(+1.48%)
Aug 30, 2005 7.488 7.574 7.410 7.574 1,736,911 +0.09(+1.15%)
Aug 29, 2005 7.382 7.506 7.223 7.488 423,740 +0.14(+1.87%)
Aug 26, 2005 7.577 7.582 7.351 7.351 1,455,187 -0.23(-3.02%)
Aug 25, 2005 7.566 7.639 7.501 7.579 1,560,641 +0.02(+0.21%)
Aug 24, 2005 7.457 7.569 7.452 7.564 172,036 +0.12(+1.64%)
Aug 23, 2005 7.426 7.499 7.400 7.441 190,509 +0.05(+0.74%)
Aug 22, 2005 7.410 7.410 7.361 7.387 203,980 +0.02(+0.28%)
Aug 19, 2005 7.314 7.387 7.314 7.366 168,187 +0.08(+1.03%)
Aug 18, 2005 7.405 7.408 7.278 7.291 440,674 -0.12(-1.58%)
Aug 17, 2005 7.371 7.473 7.327 7.408 237,848 -0.01(-0.11%)
Aug 16, 2005 7.574 7.574 7.366 7.416 386,792 -0.15(-1.96%)
Aug 15, 2005 7.649 7.649 7.535 7.564 357,157 -0.07(-0.89%)
Aug 12, 2005 7.587 7.642 7.561 7.631 204,365 +0.05(+0.69%)
Aug 11, 2005 7.636 7.686 7.561 7.579 238,233 -0.07(-0.88%)
Aug 10, 2005 7.613 7.662 7.595 7.647 403,726 +0.03(+0.44%)
Aug 09, 2005 7.701 7.717 7.535 7.613 436,825 -0.05(-0.68%)
Aug 08, 2005 7.714 7.777 7.626 7.665 411,809 +0.01(+0.10%)
Aug 05, 2005 7.779 7.779 7.642 7.657 241,312 -0.12(-1.57%)
Aug 04, 2005 7.745 7.831 7.725 7.779 337,529 +0.07(+0.94%)
Aug 03, 2005 7.740 7.753 7.590 7.707 381,404 +0.01(+0.10%)
Aug 02, 2005 7.774 7.868 7.691 7.699 642,345 +0.23(+3.10%)
Aug 01, 2005 7.473 7.493 7.441 7.467 170,496 -0.03(-0.35%)
Jul 29, 2005 7.426 7.538 7.364 7.493 307,509 +0.05(+0.63%)
Jul 28, 2005 7.390 7.470 7.379 7.447 285,572 -0.05(-0.69%)
Jul 27, 2005 7.356 7.499 7.299 7.499 291,345 +0.12(+1.62%)
Jul 26, 2005 7.444 7.444 7.340 7.379 185,506 -0.08(-1.08%)
Jul 25, 2005 7.431 7.470 7.356 7.460 395,644 +0.06(+0.81%)
Jul 22, 2005 7.397 7.444 7.340 7.400 176,269 +0.03(+0.46%)
Jul 21, 2005 7.369 7.527 7.366 7.366 342,917 +0.00(+0.00%)
Jul 20, 2005 7.449 7.504 7.306 7.366 447,601 -0.08(-1.08%)
Jul 19, 2005 7.408 7.447 7.348 7.447 309,049 +0.03(+0.39%)
Jul 18, 2005 7.538 7.538 7.408 7.418 372,167 -0.05(-0.66%)
Jul 15, 2005 7.532 7.532 7.351 7.467 423,740 -0.04(-0.48%)
Jul 14, 2005 7.701 7.743 7.496 7.504 274,026 -0.15(-1.90%)
Jul 13, 2005 7.709 7.740 7.626 7.649 246,315 -0.09(-1.21%)
Jul 12, 2005 7.686 7.761 7.623 7.743 292,115 +0.13(+1.67%)
Jul 11, 2005 7.631 7.688 7.577 7.616 660,434 -0.03(-0.41%)
Jul 08, 2005 7.634 7.665 7.590 7.647 285,187 +0.04(+0.58%)
Jul 07, 2005 7.556 7.730 7.506 7.603 408,730 +0.05(+0.72%)
Jul 06, 2005 7.410 7.613 7.410 7.548 432,976 +0.14(+1.89%)
Jul 05, 2005 7.483 7.483 7.306 7.408 731,249 -0.20(-2.63%)
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.