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

Enbridge (NY: ENB )

37.83 +0.03 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 (%)
May 31, 2006 3.214 3.298 3.197 3.255 6,917,017 +0.12(+3.71%)
May 30, 2006 3.073 3.163 3.073 3.139 1,085,212 +0.08(+2.70%)
May 26, 2006 3.070 3.070 3.022 3.057 4,003,056 -0.01(-0.30%)
May 25, 2006 2.957 3.067 2.957 3.066 6,449,152 +0.13(+4.31%)
May 24, 2006 2.946 2.959 2.910 2.939 1,185,192 -0.02(-0.70%)
May 23, 2006 3.019 3.019 2.959 2.960 582,403 -0.05(-1.54%)
May 22, 2006 3.003 3.028 2.956 3.006 554,254 +0.01(+0.38%)
May 19, 2006 2.999 3.035 2.954 2.995 337,794 -0.00(-0.03%)
May 18, 2006 2.972 3.020 2.971 2.996 5,157,186 -0.00(-0.10%)
May 17, 2006 3.062 3.062 2.985 2.999 762,949 -0.07(-2.32%)
May 16, 2006 3.062 3.089 3.062 3.070 1,019,206 +0.02(+0.74%)
May 15, 2006 2.993 3.060 2.993 3.047 2,449,008 +0.03(+0.96%)
May 12, 2006 3.037 3.046 3.008 3.019 842,544 -0.03(-0.85%)
May 11, 2006 3.099 3.099 3.036 3.044 599,876 -0.08(-2.51%)
May 10, 2006 3.092 3.130 3.078 3.123 927,963 +0.02(+0.76%)
May 09, 2006 3.109 3.139 3.091 3.099 1,081,329 -0.01(-0.17%)
May 08, 2006 3.104 3.106 3.077 3.104 2,087,918 -0.00(-0.10%)
May 05, 2006 3.091 3.107 3.071 3.107 580,462 +0.03(+1.11%)
May 04, 2006 3.091 3.105 3.065 3.073 872,635 -0.03(-1.00%)
May 03, 2006 3.106 3.126 3.077 3.104 1,078,417 +0.02(+0.53%)
May 02, 2006 3.090 3.099 3.046 3.088 693,060 +0.02(+0.60%)
May 01, 2006 3.064 3.079 3.054 3.069 574,638 -0.00(-0.13%)
Apr 28, 2006 3.072 3.080 3.042 3.073 1,288,083 +0.00(+0.07%)
Apr 27, 2006 3.069 3.091 3.041 3.071 591,139 +0.00(+0.07%)
Apr 26, 2006 3.043 3.078 3.043 3.069 634,820 +0.05(+1.53%)
Apr 25, 2006 3.028 3.043 3.020 3.023 481,453 -0.01(-0.20%)
Apr 24, 2006 3.013 3.038 3.007 3.029 1,259,933 +0.01(+0.38%)
Apr 21, 2006 3.059 3.059 3.008 3.017 2,652,849 -0.02(-0.68%)
Apr 20, 2006 3.081 3.098 3.029 3.038 850,309 -0.06(-1.86%)
Apr 19, 2006 3.061 3.117 3.061 3.096 2,524,721 +0.03(+1.11%)
Apr 18, 2006 3.049 3.063 3.033 3.062 1,778,273 +0.06(+1.89%)
Apr 17, 2006 2.998 3.025 2.998 3.005 777,509 +0.02(+0.59%)
Apr 13, 2006 2.998 3.002 2.975 2.988 455,245 -0.01(-0.34%)
Apr 12, 2006 3.004 3.005 2.985 2.998 715,386 -0.01(-0.24%)
Apr 11, 2006 2.988 3.005 2.967 3.005 919,227 +0.02(+0.59%)
Apr 10, 2006 2.970 2.997 2.951 2.988 779,450 +0.02(+0.73%)
Apr 07, 2006 2.955 2.971 2.955 2.966 4,232,135 +0.01(+0.35%)
Apr 06, 2006 2.950 2.963 2.938 2.956 598,905 +0.02(+0.60%)
Apr 05, 2006 2.930 2.953 2.912 2.938 1,037,649 +0.01(+0.28%)
Apr 04, 2006 2.936 2.953 2.891 2.930 1,034,737 -0.00(-0.04%)
Apr 03, 2006 2.958 2.972 2.917 2.931 1,438,537 -0.04(-1.45%)
Mar 31, 2006 3.053 3.053 2.951 2.974 1,446,303 -0.09(-2.99%)
Mar 30, 2006 3.006 3.069 3.006 3.066 2,192,750 +0.08(+2.73%)
Mar 29, 2006 2.968 3.008 2.968 2.985 869,723 +0.01(+0.24%)
Mar 28, 2006 2.967 2.993 2.967 2.977 610,553 -0.01(-0.24%)
Mar 27, 2006 3.021 3.021 2.971 2.985 2,093,742 -0.06(-1.93%)
Mar 24, 2006 3.041 3.080 3.034 3.043 780,421 +0.00(+0.07%)
Mar 23, 2006 3.039 3.069 3.006 3.041 669,764 -0.00(-0.07%)
Mar 22, 2006 3.036 3.053 3.000 3.043 748,389 -0.00(-0.07%)
Mar 21, 2006 3.071 3.071 3.038 3.045 1,292,936 -0.03(-1.00%)
Mar 20, 2006 3.101 3.133 3.073 3.076 595,993 -0.04(-1.16%)
Mar 17, 2006 3.206 3.206 3.108 3.112 1,008,529 -0.09(-2.92%)
Mar 16, 2006 3.159 3.206 3.150 3.206 741,594 +0.05(+1.70%)
Mar 15, 2006 3.155 3.163 3.123 3.152 595,022 +0.00(+0.00%)
Mar 14, 2006 3.106 3.163 3.106 3.152 1,594,816 +0.04(+1.29%)
Mar 13, 2006 3.110 3.121 3.088 3.112 425,154 +0.00(+0.07%)
Mar 10, 2006 3.101 3.134 3.078 3.110 611,524 +0.01(+0.20%)
Mar 09, 2006 3.122 3.141 3.100 3.104 746,447 -0.02(-0.63%)
Mar 08, 2006 3.124 3.129 3.103 3.124 1,674,411 -0.02(-0.66%)
Mar 07, 2006 3.140 3.163 3.116 3.144 2,763,506 -0.03(-0.84%)
Mar 06, 2006 3.219 3.219 3.149 3.171 1,392,916 -0.04(-1.19%)
Mar 03, 2006 3.163 3.211 3.155 3.209 1,135,687 +0.04(+1.10%)
Mar 02, 2006 3.233 3.233 3.162 3.174 2,034,531 -0.04(-1.15%)
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.