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

Enbridge (NY: ENB )

40.68 -0.14 (-0.34%)
Streaming Delayed Price Updated: 3:33 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 29, 2006 8.449 8.452 8.342 8.392 367,577 -0.12(-1.40%)
Sep 28, 2006 8.496 8.548 8.415 8.511 391,441 +0.07(+0.83%)
Sep 27, 2006 8.353 8.462 8.329 8.441 394,905 +0.09(+1.06%)
Sep 26, 2006 8.366 8.428 8.345 8.353 234,017 -0.05(-0.56%)
Sep 25, 2006 8.262 8.431 8.262 8.400 454,179 +0.12(+1.51%)
Sep 22, 2006 8.397 8.397 8.218 8.275 341,789 -0.07(-0.87%)
Sep 21, 2006 8.296 8.444 8.296 8.348 362,189 +0.03(+0.41%)
Sep 20, 2006 8.400 8.428 8.289 8.314 413,765 -0.03(-0.40%)
Sep 19, 2006 8.428 8.509 8.314 8.348 460,722 -0.09(-1.02%)
Sep 18, 2006 8.410 8.504 8.322 8.433 655,096 +0.07(+0.81%)
Sep 15, 2006 8.262 8.410 8.262 8.366 543,860 +0.10(+1.16%)
Sep 14, 2006 8.223 8.361 8.223 8.270 356,415 +0.03(+0.41%)
Sep 13, 2006 8.171 8.254 8.090 8.236 311,382 +0.05(+0.63%)
Sep 12, 2006 8.072 8.192 8.072 8.184 475,733 +0.09(+1.06%)
Sep 11, 2006 8.090 8.155 7.979 8.098 618,531 -0.06(-0.70%)
Sep 08, 2006 8.220 8.220 8.119 8.155 257,496 -0.05(-0.63%)
Sep 07, 2006 8.166 8.288 8.088 8.207 497,288 -0.12(-1.44%)
Sep 06, 2006 8.509 8.532 8.285 8.327 623,149 -0.21(-2.41%)
Sep 05, 2006 8.519 8.537 8.488 8.532 330,242 -0.05(-0.61%)
Sep 01, 2006 8.561 8.646 8.535 8.584 298,295 +0.02(+0.18%)
Aug 31, 2006 8.579 8.600 8.537 8.569 217,852 -0.00(-0.03%)
Aug 30, 2006 8.626 8.626 8.524 8.571 338,325 -0.05(-0.63%)
Aug 29, 2006 8.613 8.644 8.563 8.626 507,295 +0.01(+0.15%)
Aug 28, 2006 8.446 8.661 8.431 8.613 596,207 +0.16(+1.87%)
Aug 25, 2006 8.470 8.543 8.449 8.454 415,689 +0.02(+0.28%)
Aug 24, 2006 8.509 8.509 8.379 8.431 364,113 -0.05(-0.58%)
Aug 23, 2006 8.353 8.480 8.342 8.480 452,640 +0.15(+1.81%)
Aug 22, 2006 8.293 8.384 8.262 8.329 252,877 +0.04(+0.53%)
Aug 21, 2006 8.246 8.296 8.226 8.285 289,828 +0.10(+1.24%)
Aug 18, 2006 8.236 8.272 8.153 8.184 444,557 -0.10(-1.19%)
Aug 17, 2006 8.226 8.296 8.176 8.283 467,266 +0.02(+0.19%)
Aug 16, 2006 8.332 8.439 8.241 8.267 457,643 +0.00(+0.00%)
Aug 15, 2006 8.213 8.296 8.181 8.267 343,329 +0.09(+1.08%)
Aug 14, 2006 8.309 8.332 8.148 8.179 387,977 -0.13(-1.56%)
Aug 11, 2006 8.446 8.467 8.293 8.309 454,949 -0.23(-2.65%)
Aug 10, 2006 8.389 8.535 8.376 8.535 523,461 +0.06(+0.77%)
Aug 09, 2006 8.483 8.592 8.413 8.470 432,625 +0.01(+0.09%)
Aug 08, 2006 8.472 8.579 8.397 8.462 524,615 +0.05(+0.56%)
Aug 07, 2006 8.444 8.532 8.379 8.415 302,529 -0.01(-0.12%)
Aug 04, 2006 8.433 8.467 8.366 8.426 800,972 -0.01(-0.09%)
Aug 03, 2006 8.413 8.501 8.405 8.433 763,637 -0.04(-0.43%)
Aug 02, 2006 8.420 8.535 8.394 8.470 567,724 +0.05(+0.62%)
Aug 01, 2006 8.288 8.420 8.200 8.418 474,579 +0.09(+1.12%)
Jul 31, 2006 8.366 8.454 8.311 8.324 693,971 +0.00(+0.00%)
Jul 28, 2006 8.275 8.428 8.275 8.324 628,923 +0.06(+0.69%)
Jul 27, 2006 8.384 8.504 8.239 8.267 591,203 -0.09(-1.06%)
Jul 26, 2006 8.145 8.384 8.145 8.355 488,820 +0.18(+2.26%)
Jul 25, 2006 8.106 8.218 8.106 8.171 541,551 +0.09(+1.13%)
Jul 24, 2006 8.015 8.101 7.981 8.080 248,644 +0.09(+1.14%)
Jul 21, 2006 7.945 8.007 7.909 7.989 310,612 +0.04(+0.56%)
Jul 20, 2006 7.924 8.020 7.924 7.945 361,034 -0.01(-0.10%)
Jul 19, 2006 7.932 7.979 7.888 7.953 311,767 +0.01(+0.10%)
Jul 18, 2006 7.992 8.036 7.924 7.945 331,782 -0.03(-0.36%)
Jul 17, 2006 8.093 8.093 7.940 7.974 893,348 -0.14(-1.73%)
Jul 14, 2006 8.127 8.145 8.077 8.114 431,855 +0.02(+0.19%)
Jul 13, 2006 8.119 8.166 8.080 8.098 868,329 -0.00(-0.03%)
Jul 12, 2006 8.142 8.142 8.090 8.101 1,382,168 -0.06(-0.70%)
Jul 11, 2006 8.057 8.168 8.057 8.158 391,826 +0.05(+0.67%)
Jul 10, 2006 8.184 8.200 8.036 8.103 1,400,258 -0.08(-0.92%)
Jul 07, 2006 8.135 8.226 8.067 8.179 1,512,649 +0.14(+1.78%)
Jul 06, 2006 8.049 8.114 8.007 8.036 485,356 -0.03(-0.32%)
Jul 05, 2006 8.015 8.077 7.961 8.062 2,519,157 +0.07(+0.84%)
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.