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 (%)
Jan 31, 2007 3.437 3.447 3.399 3.399 1,334,845 -0.05(-1.44%)
Jan 30, 2007 3.439 3.455 3.437 3.448 515,369 +0.01(+0.34%)
Jan 29, 2007 3.455 3.470 3.434 3.437 722,843 -0.02(-0.67%)
Jan 26, 2007 3.437 3.464 3.428 3.460 765,475 +0.03(+0.92%)
Jan 25, 2007 3.462 3.462 3.427 3.428 1,557,477 -0.01(-0.28%)
Jan 24, 2007 3.425 3.438 3.413 3.438 1,161,476 -0.00(-0.06%)
Jan 23, 2007 3.413 3.447 3.413 3.440 1,906,109 +0.02(+0.49%)
Jan 22, 2007 3.436 3.450 3.416 3.423 1,035,476 -0.03(-0.83%)
Jan 19, 2007 3.441 3.466 3.440 3.452 837,475 +0.01(+0.15%)
Jan 18, 2007 3.464 3.480 3.438 3.446 1,237,266 -0.02(-0.49%)
Jan 17, 2007 3.470 3.478 3.454 3.463 1,688,214 -0.05(-1.38%)
Jan 16, 2007 3.517 3.553 3.501 3.512 1,362,318 -0.04(-1.10%)
Jan 12, 2007 3.539 3.603 3.539 3.551 1,255,266 +0.01(+0.33%)
Jan 11, 2007 3.524 3.566 3.524 3.539 1,966,741 -0.01(-0.33%)
Jan 10, 2007 3.526 3.561 3.503 3.551 2,430,005 +0.00(+0.12%)
Jan 09, 2007 3.554 3.558 3.497 3.547 4,340,852 -0.02(-0.59%)
Jan 08, 2007 3.575 3.591 3.560 3.568 843,159 -0.01(-0.18%)
Jan 05, 2007 3.662 3.662 3.545 3.574 2,044,425 -0.09(-2.39%)
Jan 04, 2007 3.657 3.712 3.644 3.662 1,728,003 -0.00(-0.03%)
Jan 03, 2007 3.626 3.737 3.612 3.663 2,748,322 +0.03(+0.87%)
Dec 29, 2006 3.616 3.654 3.614 3.631 638,527 -0.03(-0.69%)
Dec 28, 2006 3.602 3.659 3.599 3.656 792,949 +0.05(+1.46%)
Dec 27, 2006 3.579 3.629 3.568 3.604 877,265 +0.02(+0.44%)
Dec 26, 2006 3.595 3.612 3.585 3.588 320,211 -0.01(-0.32%)
Dec 22, 2006 3.633 3.633 3.580 3.599 623,369 -0.02(-0.67%)
Dec 21, 2006 3.631 3.653 3.615 3.624 914,212 -0.03(-0.78%)
Dec 20, 2006 3.641 3.686 3.637 3.652 1,042,107 +0.02(+0.64%)
Dec 19, 2006 3.633 3.655 3.602 3.629 6,011,066 +0.00(+0.06%)
Dec 18, 2006 3.629 3.651 3.605 3.627 7,366,753 -0.02(-0.58%)
Dec 15, 2006 3.673 3.693 3.638 3.648 1,153,897 -0.04(-1.12%)
Dec 14, 2006 3.719 3.720 3.659 3.689 1,715,688 -0.03(-0.85%)
Dec 13, 2006 3.760 3.796 3.710 3.721 1,157,686 -0.05(-1.34%)
Dec 12, 2006 3.716 3.800 3.705 3.771 979,581 +0.03(+0.85%)
Dec 11, 2006 3.763 3.765 3.726 3.740 658,422 -0.03(-0.84%)
Dec 08, 2006 3.789 3.789 3.740 3.771 1,377,476 +0.01(+0.17%)
Dec 07, 2006 3.747 3.788 3.738 3.765 956,844 +0.03(+0.71%)
Dec 06, 2006 3.722 3.755 3.695 3.739 1,036,423 -0.01(-0.23%)
Dec 05, 2006 3.738 3.764 3.722 3.747 855,475 +0.02(+0.42%)
Dec 04, 2006 3.684 3.745 3.684 3.731 1,365,161 +0.06(+1.58%)
Dec 01, 2006 3.695 3.732 3.648 3.673 1,773,477 -0.05(-1.36%)
Nov 30, 2006 3.719 3.730 3.678 3.724 1,381,266 +0.00(+0.03%)
Nov 29, 2006 3.751 3.768 3.695 3.723 1,346,213 -0.03(-0.70%)
Nov 28, 2006 3.694 3.771 3.673 3.749 1,498,740 +0.03(+0.77%)
Nov 27, 2006 3.728 3.728 3.680 3.721 1,260,950 -0.00(-0.11%)
Nov 24, 2006 3.708 3.741 3.707 3.725 340,106 +0.03(+0.94%)
Nov 22, 2006 3.690 3.709 3.659 3.690 989,054 +0.00(+0.03%)
Nov 21, 2006 3.628 3.713 3.616 3.689 1,125,476 +0.06(+1.69%)
Nov 20, 2006 3.625 3.662 3.597 3.628 1,295,055 +0.02(+0.59%)
Nov 17, 2006 3.613 3.644 3.578 3.607 1,656,003 +0.02(+0.44%)
Nov 16, 2006 3.600 3.635 3.573 3.591 1,149,160 -0.09(-2.38%)
Nov 15, 2006 3.549 3.679 3.538 3.679 1,440,950 +0.10(+2.92%)
Nov 14, 2006 3.572 3.622 3.561 3.574 1,198,423 +0.00(+0.03%)
Nov 13, 2006 3.607 3.607 3.555 3.573 2,258,531 -0.06(-1.63%)
Nov 10, 2006 3.674 3.685 3.621 3.632 2,266,110 -0.05(-1.23%)
Nov 09, 2006 3.680 3.706 3.650 3.678 1,103,686 -0.01(-0.14%)
Nov 08, 2006 3.612 3.694 3.612 3.683 974,844 +0.04(+1.10%)
Nov 07, 2006 3.622 3.651 3.616 3.643 1,068,634 +0.06(+1.80%)
Nov 06, 2006 3.575 3.632 3.565 3.578 1,396,424 -0.02(-0.56%)
Nov 03, 2006 3.634 3.641 3.542 3.598 1,756,425 -0.02(-0.47%)
Nov 02, 2006 3.536 3.675 3.528 3.615 1,859,688 +0.07(+2.12%)
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.