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

Enbridge (NY: ENB )

40.39 -0.13 (-0.32%)
Official Closing Price Updated: 4:10 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 (%)
Sep 30, 2005 8.236 8.361 8.226 8.293 473,809 +0.07(+0.82%)
Sep 29, 2005 8.267 8.303 8.158 8.226 790,195 -0.03(-0.38%)
Sep 28, 2005 8.444 8.444 8.215 8.257 621,225 -0.15(-1.82%)
Sep 27, 2005 8.413 8.431 8.355 8.410 311,382 +0.01(+0.09%)
Sep 26, 2005 8.444 8.496 8.309 8.402 430,700 -0.03(-0.34%)
Sep 23, 2005 8.431 8.444 8.088 8.431 582,735 +0.23(+2.79%)
Sep 22, 2005 8.387 8.400 8.189 8.202 642,009 -0.12(-1.47%)
Sep 21, 2005 8.381 8.446 8.291 8.324 408,761 +0.01(+0.09%)
Sep 20, 2005 8.478 8.478 8.272 8.316 760,173 -0.11(-1.36%)
Sep 19, 2005 8.457 8.470 8.335 8.431 610,063 +0.21(+2.59%)
Sep 16, 2005 8.114 8.275 8.103 8.218 663,179 +0.12(+1.54%)
Sep 15, 2005 7.963 8.098 7.914 8.093 2,607,299 +0.11(+1.43%)
Sep 14, 2005 7.974 8.013 7.924 7.979 2,418,314 +0.02(+0.20%)
Sep 13, 2005 7.924 7.997 7.870 7.963 3,492,949 +0.04(+0.49%)
Sep 12, 2005 8.184 8.184 7.870 7.924 3,852,059 -0.03(-0.42%)
Sep 09, 2005 7.706 7.958 7.688 7.958 3,751,985 +0.32(+4.18%)
Sep 08, 2005 7.748 7.781 7.612 7.638 2,732,005 -0.11(-1.41%)
Sep 07, 2005 7.890 7.906 7.703 7.748 3,270,093 -0.16(-1.97%)
Sep 06, 2005 7.919 7.940 7.864 7.903 2,359,809 +0.05(+0.60%)
Sep 02, 2005 7.677 7.914 7.592 7.857 1,804,016 +0.17(+2.20%)
Sep 01, 2005 7.680 7.820 7.664 7.688 464,571 +0.00(+0.03%)
Aug 31, 2005 7.586 7.753 7.553 7.685 1,872,528 +0.11(+1.48%)
Aug 30, 2005 7.488 7.573 7.410 7.573 1,737,044 +0.09(+1.15%)
Aug 29, 2005 7.381 7.506 7.223 7.488 423,772 +0.14(+1.87%)
Aug 26, 2005 7.576 7.581 7.350 7.350 1,455,299 -0.23(-3.02%)
Aug 25, 2005 7.566 7.638 7.501 7.579 1,560,761 +0.02(+0.21%)
Aug 24, 2005 7.457 7.568 7.451 7.563 172,049 +0.12(+1.64%)
Aug 23, 2005 7.425 7.498 7.399 7.441 190,524 +0.05(+0.74%)
Aug 22, 2005 7.410 7.410 7.360 7.386 203,995 +0.02(+0.28%)
Aug 19, 2005 7.314 7.386 7.314 7.366 168,200 +0.08(+1.03%)
Aug 18, 2005 7.405 7.407 7.277 7.290 440,708 -0.12(-1.58%)
Aug 17, 2005 7.371 7.472 7.327 7.407 237,866 -0.01(-0.11%)
Aug 16, 2005 7.573 7.573 7.366 7.415 386,822 -0.15(-1.96%)
Aug 15, 2005 7.649 7.649 7.534 7.563 357,185 -0.07(-0.89%)
Aug 12, 2005 7.586 7.641 7.560 7.631 204,380 +0.05(+0.69%)
Aug 11, 2005 7.636 7.685 7.560 7.579 238,251 -0.07(-0.88%)
Aug 10, 2005 7.612 7.662 7.594 7.646 403,757 +0.03(+0.44%)
Aug 09, 2005 7.701 7.716 7.534 7.612 436,859 -0.05(-0.68%)
Aug 08, 2005 7.714 7.776 7.625 7.664 411,840 +0.01(+0.10%)
Aug 05, 2005 7.779 7.779 7.641 7.657 241,331 -0.12(-1.57%)
Aug 04, 2005 7.745 7.831 7.724 7.779 337,555 +0.07(+0.94%)
Aug 03, 2005 7.740 7.753 7.589 7.706 381,433 +0.01(+0.10%)
Aug 02, 2005 7.773 7.867 7.690 7.698 642,394 +0.23(+3.10%)
Aug 01, 2005 7.472 7.493 7.441 7.467 170,509 -0.03(-0.35%)
Jul 29, 2005 7.425 7.537 7.363 7.493 307,533 +0.05(+0.63%)
Jul 28, 2005 7.389 7.470 7.379 7.446 285,594 -0.05(-0.69%)
Jul 27, 2005 7.355 7.498 7.298 7.498 291,367 +0.12(+1.62%)
Jul 26, 2005 7.444 7.444 7.340 7.379 185,520 -0.08(-1.08%)
Jul 25, 2005 7.431 7.470 7.355 7.459 395,675 +0.06(+0.81%)
Jul 22, 2005 7.397 7.444 7.340 7.399 176,283 +0.03(+0.46%)
Jul 21, 2005 7.368 7.527 7.366 7.366 342,944 +0.00(+0.00%)
Jul 20, 2005 7.449 7.503 7.306 7.366 447,636 -0.08(-1.08%)
Jul 19, 2005 7.407 7.446 7.347 7.446 309,073 +0.03(+0.39%)
Jul 18, 2005 7.537 7.537 7.407 7.418 372,196 -0.05(-0.66%)
Jul 15, 2005 7.532 7.532 7.350 7.467 423,772 -0.04(-0.48%)
Jul 14, 2005 7.701 7.742 7.495 7.503 274,047 -0.15(-1.90%)
Jul 13, 2005 7.709 7.740 7.625 7.649 246,334 -0.09(-1.21%)
Jul 12, 2005 7.685 7.761 7.623 7.742 292,137 +0.13(+1.67%)
Jul 11, 2005 7.631 7.688 7.576 7.615 660,484 -0.03(-0.41%)
Jul 08, 2005 7.633 7.664 7.589 7.646 285,209 +0.04(+0.58%)
Jul 07, 2005 7.555 7.729 7.506 7.602 408,761 +0.05(+0.72%)
Jul 06, 2005 7.410 7.612 7.410 7.547 433,010 +0.14(+1.89%)
Jul 05, 2005 7.482 7.482 7.306 7.407 731,306 -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.