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

Enbridge (NY: ENB )

40.52 +0.13 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 31, 2007 10.57 10.58 10.48 10.50 1,526,930 -0.06(-0.59%)
Dec 28, 2007 10.57 10.61 10.46 10.57 978,208 +0.17(+1.62%)
Dec 27, 2007 10.74 10.74 10.40 10.40 1,067,625 -0.42(-3.89%)
Dec 26, 2007 10.33 10.89 10.33 10.82 1,029,523 +0.44(+4.23%)
Dec 24, 2007 10.36 10.39 10.29 10.38 198,226 +0.13(+1.27%)
Dec 21, 2007 10.25 10.29 10.09 10.25 502,638 +0.04(+0.43%)
Dec 20, 2007 10.19 10.26 10.15 10.21 687,178 +0.05(+0.54%)
Dec 19, 2007 10.07 10.24 10.02 10.15 634,105 +0.17(+1.69%)
Dec 18, 2007 10.13 10.13 9.957 9.982 730,568 +0.00(+0.05%)
Dec 17, 2007 9.827 9.993 9.801 9.977 827,467 +0.18(+1.80%)
Dec 14, 2007 9.861 9.899 9.767 9.801 514,184 -0.06(-0.61%)
Dec 13, 2007 9.827 9.894 9.666 9.861 764,348 -0.03(-0.26%)
Dec 12, 2007 9.983 10.00 9.814 9.886 606,167 +0.05(+0.53%)
Dec 11, 2007 10.00 10.07 9.814 9.835 608,865 -0.25(-2.45%)
Dec 10, 2007 9.998 10.10 9.988 10.08 362,064 +0.05(+0.54%)
Dec 07, 2007 9.902 10.12 9.902 10.03 561,911 +0.08(+0.76%)
Dec 06, 2007 10.00 10.04 9.925 9.951 639,266 -0.02(-0.21%)
Dec 05, 2007 9.666 10.00 9.666 9.972 917,156 +0.29(+2.98%)
Dec 04, 2007 9.759 9.759 9.544 9.684 913,716 -0.03(-0.32%)
Dec 03, 2007 9.775 9.775 9.634 9.715 1,307,109 +0.03(+0.32%)
Nov 30, 2007 9.650 9.728 9.616 9.684 1,320,483 +0.10(+1.08%)
Nov 29, 2007 9.686 9.705 9.492 9.580 2,615,373 -0.25(-2.54%)
Nov 28, 2007 9.614 9.829 9.541 9.829 2,027,213 +0.29(+3.02%)
Nov 27, 2007 9.460 9.598 9.406 9.541 1,602,976 +0.01(+0.05%)
Nov 26, 2007 9.481 9.738 9.481 9.536 2,097,983 -0.03(-0.27%)
Nov 23, 2007 9.629 9.647 9.546 9.562 1,014,513 +0.03(+0.27%)
Nov 21, 2007 9.419 9.650 9.419 9.536 2,640,736 -0.07(-0.73%)
Nov 20, 2007 9.515 9.606 9.453 9.606 1,202,713 +0.08(+0.79%)
Nov 19, 2007 9.749 9.749 9.528 9.531 1,089,947 -0.28(-2.83%)
Nov 16, 2007 9.848 9.861 9.689 9.809 1,205,407 +0.01(+0.13%)
Nov 15, 2007 10.06 10.06 9.746 9.796 1,238,248 -0.27(-2.63%)
Nov 14, 2007 10.21 10.23 10.04 10.06 1,260,059 -0.11(-1.10%)
Nov 13, 2007 10.42 10.48 10.07 10.17 1,316,211 -0.22(-2.13%)
Nov 12, 2007 10.65 10.65 10.35 10.39 584,999 -0.35(-3.22%)
Nov 09, 2007 10.97 10.97 10.69 10.74 1,461,152 -0.21(-1.88%)
Nov 08, 2007 11.06 11.06 10.72 10.94 1,651,662 -0.08(-0.73%)
Nov 07, 2007 11.43 11.43 10.97 11.02 732,789 -0.44(-3.83%)
Nov 06, 2007 11.31 11.51 11.22 11.46 601,934 +0.25(+2.25%)
Nov 05, 2007 10.76 11.25 10.76 11.21 595,776 -0.04(-0.35%)
Nov 02, 2007 11.26 11.38 11.10 11.25 830,930 +0.11(+1.00%)
Nov 01, 2007 11.07 11.20 11.00 11.14 817,845 +0.02(+0.14%)
Oct 31, 2007 10.90 11.25 10.88 11.12 2,144,871 +0.30(+2.76%)
Oct 30, 2007 10.73 10.87 10.65 10.82 939,848 +0.07(+0.65%)
Oct 29, 2007 10.60 10.76 10.54 10.75 760,499 +0.18(+1.75%)
Oct 26, 2007 10.36 10.57 10.35 10.57 1,081,480 +0.25(+2.39%)
Oct 25, 2007 10.19 10.35 10.15 10.32 1,113,809 +0.22(+2.16%)
Oct 24, 2007 10.12 10.17 9.975 10.10 613,480 -0.03(-0.31%)
Oct 23, 2007 10.22 10.22 10.11 10.14 1,348,963 +0.05(+0.46%)
Oct 22, 2007 9.848 10.11 9.848 10.09 634,263 +0.13(+1.28%)
Oct 19, 2007 10.13 10.13 9.949 9.962 431,052 -0.17(-1.64%)
Oct 18, 2007 10.11 10.17 10.10 10.13 831,315 +0.01(+0.05%)
Oct 17, 2007 9.990 10.13 9.990 10.12 584,230 +0.21(+2.10%)
Oct 16, 2007 10.02 10.03 9.912 9.915 396,029 -0.07(-0.70%)
Oct 15, 2007 10.12 10.15 9.928 9.985 532,657 -0.14(-1.33%)
Oct 12, 2007 10.09 10.18 9.996 10.12 844,786 +0.07(+0.70%)
Oct 11, 2007 10.01 10.14 9.975 10.05 671,210 +0.07(+0.73%)
Oct 10, 2007 9.946 9.980 9.866 9.977 363,315 +0.04(+0.39%)
Oct 09, 2007 9.923 10.00 9.767 9.938 684,296 -0.06(-0.57%)
Oct 08, 2007 9.996 10.03 9.931 9.996 362,546 +0.06(+0.60%)
Oct 05, 2007 9.850 9.975 9.811 9.936 564,217 +0.24(+2.47%)
Oct 04, 2007 9.632 9.715 9.588 9.697 467,615 +0.10(+1.08%)
Oct 03, 2007 9.557 9.653 9.531 9.593 462,611 +0.06(+0.65%)
Oct 02, 2007 9.590 9.616 9.434 9.531 608,476 -0.09(-0.89%)
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.