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

Enbridge (NY: ENB )

36.75 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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 (%)
Aug 31, 2005 2.953 3.018 2.940 2.992 4,810,163 +0.04(+1.48%)
Aug 30, 2005 2.915 2.948 2.885 2.948 4,462,130 +0.03(+1.14%)
Aug 29, 2005 2.873 2.922 2.812 2.915 1,088,589 +0.05(+1.87%)
Aug 26, 2005 2.949 2.951 2.861 2.861 3,738,381 -0.09(-3.02%)
Aug 25, 2005 2.945 2.974 2.920 2.950 4,009,293 +0.01(+0.21%)
Aug 24, 2005 2.903 2.946 2.901 2.944 441,961 +0.05(+1.64%)
Aug 23, 2005 2.891 2.919 2.880 2.897 489,420 +0.02(+0.74%)
Aug 22, 2005 2.885 2.885 2.865 2.875 524,026 +0.01(+0.28%)
Aug 19, 2005 2.847 2.875 2.847 2.867 432,074 +0.03(+1.03%)
Aug 18, 2005 2.882 2.884 2.833 2.838 1,132,093 -0.05(-1.58%)
Aug 17, 2005 2.869 2.909 2.852 2.884 611,034 -0.00(-0.11%)
Aug 16, 2005 2.948 2.948 2.867 2.887 993,671 -0.06(-1.96%)
Aug 15, 2005 2.978 2.978 2.933 2.944 917,539 -0.03(-0.89%)
Aug 12, 2005 2.953 2.975 2.943 2.970 525,014 +0.02(+0.69%)
Aug 11, 2005 2.973 2.992 2.943 2.950 612,022 -0.03(-0.88%)
Aug 10, 2005 2.963 2.983 2.956 2.977 1,037,175 +0.01(+0.44%)
Aug 09, 2005 2.998 3.004 2.933 2.963 1,122,206 -0.02(-0.68%)
Aug 08, 2005 3.003 3.027 2.968 2.984 1,057,939 +0.00(+0.10%)
Aug 05, 2005 3.028 3.028 2.975 2.981 619,932 -0.05(-1.57%)
Aug 04, 2005 3.015 3.048 3.007 3.028 867,114 +0.03(+0.94%)
Aug 03, 2005 3.013 3.018 2.954 3.000 979,829 +0.00(+0.10%)
Aug 02, 2005 3.026 3.063 2.994 2.997 1,650,187 +0.09(+3.10%)
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.