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

Enbridge (NY: ENB )

40.41 -0.11 (-0.26%)
Streaming Delayed Price Updated: 3:59 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 29, 2006 8.450 8.452 8.343 8.392 367,549 -0.12(-1.40%)
Sep 28, 2006 8.496 8.548 8.416 8.512 391,411 +0.07(+0.83%)
Sep 27, 2006 8.354 8.463 8.330 8.442 394,874 +0.09(+1.06%)
Sep 26, 2006 8.367 8.429 8.346 8.354 233,999 -0.05(-0.56%)
Sep 25, 2006 8.263 8.431 8.263 8.400 454,144 +0.12(+1.51%)
Sep 22, 2006 8.398 8.398 8.218 8.276 341,763 -0.07(-0.87%)
Sep 21, 2006 8.296 8.444 8.296 8.348 362,161 +0.03(+0.41%)
Sep 20, 2006 8.400 8.429 8.290 8.315 413,733 -0.03(-0.40%)
Sep 19, 2006 8.429 8.509 8.315 8.348 460,687 -0.09(-1.02%)
Sep 18, 2006 8.411 8.504 8.322 8.434 655,046 +0.07(+0.81%)
Sep 15, 2006 8.263 8.411 8.263 8.367 543,819 +0.10(+1.16%)
Sep 14, 2006 8.224 8.361 8.224 8.270 356,388 +0.03(+0.41%)
Sep 13, 2006 8.172 8.255 8.091 8.237 311,358 +0.05(+0.63%)
Sep 12, 2006 8.073 8.192 8.073 8.185 475,697 +0.09(+1.06%)
Sep 11, 2006 8.091 8.156 7.979 8.099 618,483 -0.06(-0.70%)
Sep 08, 2006 8.221 8.221 8.120 8.156 257,476 -0.05(-0.63%)
Sep 07, 2006 8.166 8.289 8.088 8.208 497,249 -0.12(-1.44%)
Sep 06, 2006 8.509 8.533 8.286 8.328 623,101 -0.21(-2.41%)
Sep 05, 2006 8.520 8.538 8.489 8.533 330,217 -0.05(-0.61%)
Sep 01, 2006 8.561 8.647 8.535 8.585 298,273 +0.02(+0.18%)
Aug 31, 2006 8.580 8.600 8.538 8.569 217,835 -0.00(-0.03%)
Aug 30, 2006 8.626 8.626 8.525 8.572 338,299 -0.05(-0.63%)
Aug 29, 2006 8.613 8.645 8.564 8.626 507,256 +0.01(+0.15%)
Aug 28, 2006 8.447 8.662 8.431 8.613 596,161 +0.16(+1.87%)
Aug 25, 2006 8.470 8.543 8.450 8.455 415,657 +0.02(+0.28%)
Aug 24, 2006 8.509 8.509 8.379 8.431 364,085 -0.05(-0.58%)
Aug 23, 2006 8.354 8.481 8.343 8.481 452,605 +0.15(+1.81%)
Aug 22, 2006 8.294 8.385 8.263 8.330 252,858 +0.04(+0.53%)
Aug 21, 2006 8.247 8.296 8.226 8.286 289,805 +0.10(+1.24%)
Aug 18, 2006 8.237 8.273 8.153 8.185 444,523 -0.10(-1.19%)
Aug 17, 2006 8.226 8.296 8.177 8.283 467,230 +0.02(+0.19%)
Aug 16, 2006 8.333 8.439 8.242 8.268 457,608 +0.00(+0.00%)
Aug 15, 2006 8.213 8.296 8.182 8.268 343,302 +0.09(+1.08%)
Aug 14, 2006 8.309 8.333 8.148 8.179 387,947 -0.13(-1.56%)
Aug 11, 2006 8.447 8.468 8.294 8.309 454,914 -0.23(-2.65%)
Aug 10, 2006 8.390 8.535 8.377 8.535 523,421 +0.06(+0.77%)
Aug 09, 2006 8.483 8.593 8.413 8.470 432,592 +0.01(+0.09%)
Aug 08, 2006 8.473 8.580 8.398 8.463 524,575 +0.05(+0.56%)
Aug 07, 2006 8.444 8.533 8.379 8.416 302,506 -0.01(-0.12%)
Aug 04, 2006 8.434 8.468 8.367 8.426 800,911 -0.01(-0.09%)
Aug 03, 2006 8.413 8.502 8.405 8.434 763,578 -0.04(-0.43%)
Aug 02, 2006 8.421 8.535 8.395 8.470 567,680 +0.05(+0.62%)
Aug 01, 2006 8.289 8.421 8.200 8.418 474,542 +0.09(+1.12%)
Jul 31, 2006 8.367 8.455 8.312 8.325 693,917 +0.00(+0.00%)
Jul 28, 2006 8.276 8.429 8.276 8.325 628,874 +0.06(+0.69%)
Jul 27, 2006 8.385 8.504 8.239 8.268 591,157 -0.09(-1.06%)
Jul 26, 2006 8.146 8.385 8.146 8.356 488,782 +0.18(+2.26%)
Jul 25, 2006 8.107 8.218 8.107 8.172 541,509 +0.09(+1.13%)
Jul 24, 2006 8.016 8.101 7.982 8.081 248,624 +0.09(+1.14%)
Jul 21, 2006 7.946 8.008 7.909 7.990 310,588 +0.04(+0.56%)
Jul 20, 2006 7.925 8.021 7.925 7.946 361,006 -0.01(-0.10%)
Jul 19, 2006 7.933 7.979 7.888 7.953 311,743 +0.01(+0.10%)
Jul 18, 2006 7.992 8.037 7.925 7.946 331,756 -0.03(-0.36%)
Jul 17, 2006 8.094 8.094 7.940 7.974 893,279 -0.14(-1.73%)
Jul 14, 2006 8.127 8.146 8.078 8.114 431,822 +0.02(+0.19%)
Jul 13, 2006 8.120 8.166 8.081 8.099 868,263 -0.00(-0.03%)
Jul 12, 2006 8.143 8.143 8.091 8.101 1,382,062 -0.06(-0.70%)
Jul 11, 2006 8.057 8.169 8.057 8.159 391,796 +0.05(+0.67%)
Jul 10, 2006 8.185 8.200 8.037 8.104 1,400,151 -0.08(-0.92%)
Jul 07, 2006 8.135 8.226 8.068 8.179 1,512,532 +0.14(+1.78%)
Jul 06, 2006 8.050 8.114 8.008 8.037 485,319 -0.03(-0.32%)
Jul 05, 2006 8.016 8.078 7.961 8.062 2,518,963 +0.07(+0.85%)
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.