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 (%)
Jun 30, 2005 3.055 3.064 3.000 3.009 425,290 -0.05(-1.55%)
Jun 29, 2005 3.046 3.056 2.971 3.056 462,231 +0.03(+0.87%)
Jun 28, 2005 3.008 3.102 2.976 3.030 828,795 +0.03(+0.88%)
Jun 27, 2005 2.938 3.031 2.935 3.004 944,353 +0.08(+2.60%)
Jun 24, 2005 2.967 3.018 2.927 2.928 812,693 -0.04(-1.32%)
Jun 23, 2005 2.977 3.007 2.949 2.967 467,914 -0.02(-0.71%)
Jun 22, 2005 2.939 2.989 2.939 2.988 1,047,598 +0.05(+1.87%)
Jun 21, 2005 2.970 2.984 2.921 2.933 719,868 -0.03(-1.14%)
Jun 20, 2005 2.935 3.003 2.923 2.967 1,279,661 +0.04(+1.48%)
Jun 17, 2005 2.896 2.953 2.895 2.923 1,005,921 +0.03(+1.13%)
Jun 16, 2005 2.877 2.913 2.861 2.891 935,829 +0.03(+0.96%)
Jun 15, 2005 2.877 2.897 2.851 2.863 368,459 +0.02(+0.67%)
Jun 14, 2005 2.823 2.846 2.803 2.844 437,604 +0.01(+0.49%)
Jun 13, 2005 2.849 2.855 2.803 2.830 544,637 -0.00(-0.07%)
Jun 10, 2005 2.815 2.883 2.815 2.833 506,749 +0.02(+0.68%)
Jun 09, 2005 2.820 2.830 2.780 2.814 686,716 -0.01(-0.30%)
Jun 08, 2005 2.822 2.862 2.821 2.822 420,554 +0.01(+0.41%)
Jun 07, 2005 2.843 2.858 2.800 2.810 599,574 -0.03(-0.93%)
Jun 06, 2005 2.903 2.903 2.829 2.837 712,290 -0.02(-0.85%)
Jun 03, 2005 2.802 2.864 2.799 2.861 559,792 +0.07(+2.61%)
Jun 02, 2005 2.840 2.840 2.773 2.788 697,135 -0.05(-1.68%)
Jun 01, 2005 2.841 2.847 2.789 2.836 1,026,759 +0.01(+0.26%)
May 31, 2005 2.893 2.902 2.818 2.828 1,152,736 +1.39(+96.84%)
May 27, 2005 1.405 1.437 1.405 1.437 318,257 +0.03(+2.23%)
May 26, 2005 1.405 1.407 1.393 1.405 536,112 -0.00(-0.28%)
May 25, 2005 1.412 1.414 1.404 1.409 392,138 -0.00(-0.26%)
May 24, 2005 1.414 1.429 1.410 1.413 710,396 -0.00(-0.06%)
May 23, 2005 1.421 1.423 1.414 1.414 405,399 -0.00(-0.06%)
May 20, 2005 1.418 1.418 1.401 1.415 532,323 +0.00(+0.17%)
May 19, 2005 1.410 1.420 1.399 1.412 1,877,341 -1.41(-49.96%)
May 18, 2005 2.776 2.845 2.770 2.823 3,394,748 +0.06(+2.32%)
May 17, 2005 2.748 2.768 2.737 2.759 2,864,318 +0.01(+0.38%)
May 16, 2005 2.719 2.750 2.698 2.748 3,326,550 +0.04(+1.60%)
May 13, 2005 2.752 2.753 2.697 2.705 4,000,953 -0.07(-2.51%)
May 12, 2005 2.792 2.792 2.761 2.775 4,629,891 -0.03(-1.04%)
May 11, 2005 2.833 2.833 2.784 2.804 6,319,687 -0.03(-1.12%)
May 10, 2005 2.830 2.855 2.798 2.835 7,282,038 +0.01(+0.51%)
May 09, 2005 2.801 2.832 2.771 2.821 13,866,940 +0.07(+2.53%)
May 06, 2005 2.731 2.761 2.722 2.751 3,182,576 +0.03(+1.14%)
May 05, 2005 2.740 2.797 2.714 2.720 4,485,917 -0.01(-0.29%)
May 04, 2005 2.697 2.735 2.697 2.728 1,265,453 +0.03(+1.13%)
May 03, 2005 2.682 2.703 2.682 2.697 1,765,572 +0.01(+0.31%)
May 02, 2005 2.664 2.697 2.664 2.689 1,197,255 +0.03(+0.95%)
Apr 29, 2005 2.654 2.678 2.644 2.664 2,379,354 +0.02(+0.86%)
Apr 28, 2005 2.637 2.675 2.618 2.641 2,568,794 -0.00(-0.14%)
Apr 27, 2005 2.676 2.676 2.642 2.645 2,174,760 -0.03(-1.03%)
Apr 26, 2005 2.675 2.695 2.659 2.672 1,720,106 +0.00(+0.04%)
Apr 25, 2005 2.678 2.707 2.666 2.671 3,379,593 -0.01(-0.28%)
Apr 22, 2005 2.682 2.704 2.676 2.678 2,159,605 -0.00(-0.12%)
Apr 21, 2005 2.660 2.695 2.650 2.682 1,856,503 +0.02(+0.67%)
Apr 20, 2005 2.693 2.704 2.653 2.664 4,023,686 -0.04(-1.56%)
Apr 19, 2005 2.692 2.706 2.677 2.706 1,773,149 +0.02(+0.73%)
Apr 18, 2005 2.690 2.695 2.670 2.686 2,288,424 -0.01(-0.27%)
Apr 15, 2005 2.714 2.753 2.694 2.694 2,265,691 -0.02(-0.58%)
Apr 14, 2005 2.691 2.717 2.689 2.710 3,311,395 +0.02(+0.79%)
Apr 13, 2005 2.722 2.722 2.685 2.688 2,008,054 -0.04(-1.37%)
Apr 12, 2005 2.734 2.740 2.716 2.726 2,583,949 -0.01(-0.39%)
Apr 11, 2005 2.742 2.756 2.732 2.736 2,849,163 +0.00(+0.02%)
Apr 08, 2005 2.745 2.751 2.732 2.736 2,068,674 -0.01(-0.50%)
Apr 07, 2005 2.752 2.785 2.741 2.750 2,538,483 -0.01(-0.19%)
Apr 06, 2005 2.725 2.756 2.715 2.755 1,879,235 +0.02(+0.87%)
Apr 05, 2005 2.719 2.735 2.705 2.731 2,091,407 +0.01(+0.47%)
Apr 04, 2005 2.669 2.736 2.658 2.719 1,659,486 +0.04(+1.42%)
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.