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

Enbridge (NY: ENB )

35.82 -0.44 (-1.21%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2006 3.483 3.579 3.470 3.579 1,404,690 +0.10(+2.82%)
Oct 30, 2006 3.476 3.493 3.465 3.481 792,802 +0.01(+0.21%)
Oct 27, 2006 3.452 3.490 3.452 3.473 1,450,156 +0.02(+0.61%)
Oct 26, 2006 3.441 3.477 3.425 3.452 875,208 +0.00(+0.06%)
Oct 25, 2006 3.398 3.468 3.388 3.450 1,744,733 +0.04(+1.15%)
Oct 24, 2006 3.368 3.413 3.339 3.411 736,918 +0.03(+0.87%)
Oct 23, 2006 3.363 3.413 3.359 3.382 769,122 +0.01(+0.31%)
Oct 20, 2006 3.371 3.381 3.354 3.371 704,713 +0.02(+0.73%)
Oct 19, 2006 3.297 3.357 3.288 3.347 946,248 +0.06(+1.90%)
Oct 18, 2006 3.283 3.306 3.255 3.284 695,241 +0.00(+0.10%)
Oct 17, 2006 3.275 3.283 3.235 3.281 734,076 +0.01(+0.42%)
Oct 16, 2006 3.262 3.277 3.243 3.268 695,241 +0.00(+0.03%)
Oct 13, 2006 3.266 3.273 3.228 3.266 1,428,370 +0.00(+0.00%)
Oct 12, 2006 3.215 3.285 3.215 3.266 1,259,769 +0.05(+1.54%)
Oct 11, 2006 3.271 3.287 3.201 3.217 1,730,526 -0.07(-2.06%)
Oct 10, 2006 3.309 3.337 3.268 3.284 1,287,238 -0.02(-0.61%)
Oct 09, 2006 3.309 3.336 3.284 3.304 354,251 -0.02(-0.64%)
Oct 06, 2006 3.333 3.355 3.302 3.326 1,123,373 -0.01(-0.41%)
Oct 05, 2006 3.390 3.390 3.326 3.339 1,102,535 -0.03(-0.82%)
Oct 04, 2006 3.377 3.377 3.335 3.367 727,446 -0.01(-0.37%)
Oct 03, 2006 3.394 3.406 3.364 3.379 758,703 -0.04(-1.20%)
Oct 02, 2006 3.400 3.436 3.388 3.421 932,987 +0.01(+0.31%)
Sep 29, 2006 3.433 3.434 3.390 3.410 904,571 -0.05(-1.40%)
Sep 28, 2006 3.452 3.473 3.420 3.459 963,297 +0.03(+0.83%)
Sep 27, 2006 3.394 3.439 3.385 3.430 971,822 +0.04(+1.06%)
Sep 26, 2006 3.400 3.425 3.391 3.394 575,894 -0.02(-0.56%)
Sep 25, 2006 3.357 3.426 3.357 3.413 1,117,690 +0.05(+1.51%)
Sep 22, 2006 3.412 3.412 3.339 3.363 841,109 -0.03(-0.87%)
Sep 21, 2006 3.371 3.431 3.371 3.392 891,310 +0.01(+0.41%)
Sep 20, 2006 3.413 3.425 3.368 3.378 1,018,235 -0.01(-0.40%)
Sep 19, 2006 3.425 3.458 3.378 3.392 1,133,792 -0.03(-1.02%)
Sep 18, 2006 3.417 3.455 3.382 3.427 1,612,126 +0.03(+0.81%)
Sep 15, 2006 3.357 3.417 3.357 3.400 1,338,387 +0.04(+1.16%)
Sep 14, 2006 3.341 3.397 3.341 3.360 877,102 +0.01(+0.41%)
Sep 13, 2006 3.320 3.354 3.288 3.347 766,281 +0.02(+0.63%)
Sep 12, 2006 3.280 3.329 3.280 3.326 1,170,733 +0.03(+1.06%)
Sep 11, 2006 3.288 3.314 3.242 3.291 1,522,143 -0.02(-0.70%)
Sep 08, 2006 3.340 3.340 3.299 3.314 633,673 -0.02(-0.63%)
Sep 07, 2006 3.318 3.368 3.287 3.335 1,223,776 -0.05(-1.44%)
Sep 06, 2006 3.458 3.467 3.367 3.384 1,533,509 -0.08(-2.41%)
Sep 05, 2006 3.462 3.469 3.449 3.467 812,693 -0.02(-0.61%)
Sep 01, 2006 3.479 3.514 3.468 3.488 734,076 +0.01(+0.18%)
Aug 31, 2006 3.486 3.495 3.469 3.482 536,112 -0.00(-0.03%)
Aug 30, 2006 3.505 3.505 3.464 3.483 832,584 -0.02(-0.63%)
Aug 29, 2006 3.500 3.512 3.480 3.505 1,248,403 +0.01(+0.15%)
Aug 28, 2006 3.432 3.519 3.426 3.500 1,467,205 +0.06(+1.87%)
Aug 25, 2006 3.442 3.471 3.433 3.435 1,022,971 +0.01(+0.28%)
Aug 24, 2006 3.458 3.458 3.405 3.426 896,046 -0.02(-0.58%)
Aug 23, 2006 3.394 3.446 3.390 3.446 1,113,901 +0.06(+1.81%)
Aug 22, 2006 3.370 3.407 3.357 3.385 622,307 +0.02(+0.53%)
Aug 21, 2006 3.351 3.371 3.342 3.367 713,238 +0.04(+1.24%)
Aug 18, 2006 3.347 3.361 3.313 3.326 1,094,010 -0.04(-1.19%)
Aug 17, 2006 3.342 3.371 3.322 3.366 1,149,895 +0.01(+0.19%)
Aug 16, 2006 3.386 3.429 3.349 3.359 1,126,215 +0.00(+0.00%)
Aug 15, 2006 3.337 3.371 3.325 3.359 844,898 +0.04(+1.08%)
Aug 14, 2006 3.376 3.386 3.311 3.324 954,772 -0.05(-1.56%)
Aug 11, 2006 3.432 3.441 3.370 3.376 1,119,585 -0.09(-2.65%)
Aug 10, 2006 3.409 3.468 3.404 3.468 1,288,185 +0.03(+0.77%)
Aug 09, 2006 3.447 3.491 3.419 3.442 1,064,647 +0.00(+0.09%)
Aug 08, 2006 3.443 3.486 3.412 3.439 1,291,027 +0.02(+0.56%)
Aug 07, 2006 3.431 3.467 3.405 3.420 744,495 -0.00(-0.12%)
Aug 04, 2006 3.427 3.441 3.400 3.424 1,971,113 -0.00(-0.09%)
Aug 03, 2006 3.419 3.454 3.415 3.427 1,879,235 -0.01(-0.43%)
Aug 02, 2006 3.422 3.468 3.411 3.442 1,397,113 +0.02(+0.62%)
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.