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

Enbridge (NY: ENB )

35.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 (%)
Jul 31, 2006 3.400 3.435 3.377 3.383 1,707,793 +0.00(+0.00%)
Jul 28, 2006 3.363 3.425 3.363 3.383 1,547,717 +0.02(+0.69%)
Jul 27, 2006 3.407 3.455 3.348 3.359 1,454,892 -0.04(-1.06%)
Jul 26, 2006 3.310 3.407 3.310 3.395 1,202,938 +0.07(+2.26%)
Jul 25, 2006 3.294 3.339 3.294 3.320 1,332,703 +0.04(+1.13%)
Jul 24, 2006 3.257 3.292 3.243 3.283 611,888 +0.04(+1.14%)
Jul 21, 2006 3.228 3.254 3.214 3.246 764,386 +0.02(+0.56%)
Jul 20, 2006 3.220 3.259 3.220 3.228 888,469 -0.00(-0.10%)
Jul 19, 2006 3.223 3.242 3.205 3.232 767,228 +0.00(+0.10%)
Jul 18, 2006 3.247 3.265 3.220 3.228 816,482 -0.01(-0.36%)
Jul 17, 2006 3.289 3.289 3.226 3.240 2,198,440 -0.06(-1.73%)
Jul 14, 2006 3.302 3.310 3.282 3.297 1,062,753 +0.01(+0.19%)
Jul 13, 2006 3.299 3.318 3.283 3.291 2,136,872 -0.00(-0.03%)
Jul 12, 2006 3.309 3.309 3.288 3.292 3,401,378 -0.02(-0.70%)
Jul 11, 2006 3.274 3.319 3.274 3.315 964,244 +0.02(+0.67%)
Jul 10, 2006 3.326 3.332 3.265 3.293 3,445,896 -0.03(-0.92%)
Jul 07, 2006 3.306 3.342 3.278 3.324 3,722,477 +0.06(+1.78%)
Jul 06, 2006 3.271 3.297 3.254 3.265 1,194,413 -0.01(-0.32%)
Jul 05, 2006 3.257 3.282 3.235 3.276 6,199,394 +0.03(+0.84%)
Jul 03, 2006 3.216 3.252 3.202 3.249 292,683 +0.02(+0.65%)
Jun 30, 2006 3.235 3.256 3.216 3.227 1,518,354 -0.01(-0.20%)
Jun 29, 2006 3.176 3.246 3.176 3.234 6,453,242 +0.07(+2.30%)
Jun 28, 2006 3.146 3.176 3.140 3.161 1,308,076 +0.02(+0.77%)
Jun 27, 2006 3.168 3.168 3.133 3.137 6,391,674 -0.03(-1.07%)
Jun 26, 2006 3.114 3.187 3.112 3.170 7,067,972 +0.03(+0.87%)
Jun 23, 2006 3.075 3.154 3.063 3.143 6,627,526 +0.05(+1.53%)
Jun 22, 2006 3.130 3.139 3.082 3.095 787,119 -0.04(-1.31%)
Jun 21, 2006 3.169 3.177 3.130 3.137 993,607 -0.01(-0.34%)
Jun 20, 2006 3.183 3.185 3.137 3.147 761,545 -0.02(-0.50%)
Jun 19, 2006 3.175 3.175 3.141 3.163 1,231,354 -0.01(-0.37%)
Jun 16, 2006 3.190 3.198 3.162 3.175 1,548,664 -0.01(-0.33%)
Jun 15, 2006 3.142 3.194 3.119 3.185 2,381,249 +0.03(+1.11%)
Jun 14, 2006 3.137 3.177 3.127 3.150 831,637 +0.02(+0.64%)
Jun 13, 2006 3.220 3.240 3.122 3.130 1,324,179 -0.10(-3.04%)
Jun 12, 2006 3.247 3.272 3.211 3.228 1,143,264 +0.00(+0.03%)
Jun 09, 2006 3.236 3.253 3.224 3.227 1,116,743 +0.05(+1.56%)
Jun 08, 2006 3.167 3.184 3.114 3.178 1,952,169 +0.01(+0.17%)
Jun 07, 2006 3.298 3.298 3.168 3.173 1,267,347 -0.07(-2.15%)
Jun 06, 2006 3.278 3.298 3.226 3.242 2,489,229 -0.06(-1.76%)
Jun 05, 2006 3.354 3.354 3.294 3.300 1,883,024 -0.04(-1.23%)
Jun 02, 2006 3.363 3.368 3.336 3.341 2,881,368 +0.01(+0.16%)
Jun 01, 2006 3.337 3.346 3.296 3.336 4,420,561 +0.00(+0.00%)
May 31, 2006 3.294 3.379 3.276 3.336 6,749,714 +0.12(+3.71%)
May 30, 2006 3.149 3.242 3.149 3.217 1,058,964 +0.08(+2.70%)
May 26, 2006 3.146 3.146 3.097 3.132 3,906,233 -0.01(-0.30%)
May 25, 2006 3.030 3.143 3.030 3.142 6,293,166 +0.13(+4.31%)
May 24, 2006 3.019 3.032 2.982 3.012 1,156,525 -0.02(-0.70%)
May 23, 2006 3.093 3.093 3.032 3.033 568,317 -0.05(-1.54%)
May 22, 2006 3.078 3.103 3.029 3.081 540,848 +0.01(+0.38%)
May 19, 2006 3.073 3.110 3.027 3.069 329,624 -0.00(-0.03%)
May 18, 2006 3.046 3.094 3.045 3.070 5,032,449 -0.00(-0.10%)
May 17, 2006 3.138 3.138 3.058 3.073 744,495 -0.07(-2.32%)
May 16, 2006 3.138 3.165 3.138 3.146 994,555 +0.02(+0.74%)
May 15, 2006 3.067 3.136 3.067 3.123 2,389,774 +0.03(+0.96%)
May 12, 2006 3.112 3.122 3.083 3.093 822,165 -0.03(-0.85%)
May 11, 2006 3.176 3.176 3.111 3.120 585,366 -0.08(-2.51%)
May 10, 2006 3.168 3.207 3.155 3.200 905,518 +0.02(+0.76%)
May 09, 2006 3.186 3.217 3.167 3.176 1,055,175 -0.01(-0.17%)
May 08, 2006 3.181 3.183 3.154 3.181 2,037,417 -0.00(-0.10%)
May 05, 2006 3.167 3.184 3.147 3.184 566,422 +0.03(+1.11%)
May 04, 2006 3.167 3.182 3.141 3.149 851,528 -0.03(-1.00%)
May 03, 2006 3.183 3.203 3.154 3.181 1,052,334 +0.02(+0.53%)
May 02, 2006 3.166 3.176 3.122 3.164 676,297 +0.02(+0.60%)
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.