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

Enbridge (NY: ENB )

36.75 -0.01 (-0.03%)
Official Closing 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 (%)
Oct 31, 2008 3.490 3.570 3.354 3.500 7,215,107 +0.02(+0.67%)
Oct 30, 2008 3.384 3.496 3.308 3.477 7,245,761 +0.21(+6.28%)
Oct 29, 2008 3.157 3.387 3.133 3.271 7,818,376 +0.17(+5.48%)
Oct 28, 2008 2.995 3.117 2.878 3.102 6,365,669 +0.16(+5.58%)
Oct 27, 2008 3.010 3.104 2.928 2.938 6,453,413 -0.12(-3.84%)
Oct 24, 2008 2.954 3.098 2.840 3.055 7,874,516 -0.11(-3.39%)
Oct 23, 2008 3.099 3.234 2.991 3.162 9,102,537 -0.01(-0.29%)
Oct 22, 2008 3.301 3.311 3.072 3.171 8,517,298 -0.19(-5.60%)
Oct 21, 2008 3.339 3.429 3.284 3.359 10,010,536 -0.07(-2.01%)
Oct 20, 2008 3.177 3.428 3.177 3.428 10,008,311 +0.27(+8.41%)
Oct 17, 2008 2.934 3.251 2.906 3.162 12,065,910 +0.14(+4.76%)
Oct 16, 2008 2.939 3.019 2.792 3.019 15,128,819 +0.08(+2.58%)
Oct 15, 2008 3.181 3.278 2.929 2.943 15,186,758 -0.39(-11.63%)
Oct 14, 2008 3.529 3.712 3.222 3.330 18,565,606 -0.12(-3.49%)
Oct 13, 2008 3.033 3.456 3.033 3.451 6,105,415 +0.44(+14.46%)
Oct 10, 2008 2.939 3.083 2.661 3.015 18,768,228 -0.11(-3.43%)
Oct 09, 2008 3.391 3.476 3.069 3.122 9,408,640 -0.27(-8.02%)
Oct 08, 2008 3.206 3.461 3.206 3.394 15,928,028 +0.03(+0.99%)
Oct 07, 2008 3.701 3.701 3.359 3.360 10,873,704 -0.15(-4.24%)
Oct 06, 2008 3.597 3.606 3.298 3.509 13,496,216 -0.16(-4.46%)
Oct 03, 2008 3.852 3.935 3.649 3.673 0 -0.14(-3.76%)
Oct 02, 2008 3.839 3.883 3.741 3.817 12,101,359 -0.08(-2.15%)
Oct 01, 2008 3.773 3.925 3.772 3.901 10,290,205 +0.05(+1.23%)
Sep 30, 2008 3.757 3.915 3.757 3.853 10,745,084 +0.12(+3.14%)
Sep 29, 2008 3.897 3.916 3.639 3.736 15,156,478 -0.23(-5.89%)
Sep 26, 2008 3.916 3.986 3.892 3.969 0 +0.02(+0.59%)
Sep 25, 2008 3.970 3.971 3.897 3.946 8,042,193 +0.00(+0.05%)
Sep 24, 2008 4.035 4.068 3.935 3.944 6,884,685 -0.08(-1.89%)
Sep 23, 2008 4.045 4.104 3.971 4.020 7,893,891 -0.01(-0.30%)
Sep 22, 2008 4.028 4.172 4.028 4.032 6,767,988 -0.03(-0.77%)
Sep 19, 2008 3.906 4.128 3.906 4.064 0 +0.07(+1.83%)
Sep 18, 2008 3.902 4.056 3.868 3.991 12,333,746 +0.13(+3.35%)
Sep 17, 2008 3.882 3.941 3.818 3.861 9,243,227 -0.07(-1.72%)
Sep 16, 2008 3.780 3.955 3.743 3.929 11,761,655 +0.10(+2.51%)
Sep 15, 2008 3.754 3.870 3.681 3.833 7,924,536 +0.02(+0.42%)
Sep 12, 2008 3.756 3.854 3.756 3.817 4,777,017 +0.05(+1.26%)
Sep 11, 2008 3.771 3.775 3.698 3.769 5,026,655 -0.01(-0.37%)
Sep 10, 2008 3.777 3.873 3.747 3.783 5,918,432 -0.00(-0.11%)
Sep 09, 2008 3.968 4.003 3.732 3.787 9,034,120 -0.17(-4.32%)
Sep 08, 2008 4.105 4.105 3.900 3.958 4,315,821 +0.04(+1.11%)
Sep 05, 2008 3.994 3.994 3.877 3.915 0 -0.05(-1.38%)
Sep 04, 2008 4.139 4.146 3.963 3.969 5,545,789 -0.16(-3.82%)
Sep 03, 2008 4.174 4.174 4.008 4.127 4,029,192 -0.03(-0.71%)
Sep 02, 2008 4.223 4.224 4.145 4.157 3,083,797 -0.09(-2.03%)
Aug 29, 2008 4.243 4.268 4.225 4.243 0 -0.03(-0.76%)
Aug 28, 2008 4.296 4.298 4.203 4.275 2,607,634 -0.01(-0.12%)
Aug 27, 2008 4.228 4.292 4.218 4.280 2,700,785 +0.08(+1.80%)
Aug 26, 2008 4.191 4.230 4.171 4.204 4,268,697 -0.02(-0.53%)
Aug 25, 2008 4.228 4.236 4.201 4.226 1,996,782 -0.01(-0.17%)
Aug 22, 2008 4.220 4.277 4.213 4.233 0 -0.03(-0.59%)
Aug 21, 2008 4.199 4.280 4.139 4.259 2,200,502 +0.10(+2.48%)
Aug 20, 2008 4.133 4.192 4.123 4.156 3,459,642 +0.02(+0.37%)
Aug 19, 2008 4.103 4.199 4.094 4.140 2,647,809 +0.02(+0.39%)
Aug 18, 2008 4.122 4.150 4.088 4.124 1,717,153 +0.04(+0.94%)
Aug 15, 2008 4.145 4.145 4.055 4.086 0 -0.06(-1.51%)
Aug 14, 2008 4.099 4.155 4.077 4.149 3,017,891 +0.03(+0.71%)
Aug 13, 2008 4.157 4.169 4.076 4.119 4,677,026 -0.10(-2.33%)
Aug 12, 2008 4.253 4.268 4.190 4.217 3,107,947 -0.00(-0.07%)
Aug 11, 2008 4.194 4.220 4.135 4.220 2,576,634 +0.00(+0.05%)
Aug 08, 2008 4.236 4.247 4.169 4.218 2,434,728 -0.07(-1.60%)
Aug 07, 2008 4.250 4.332 4.250 4.287 3,203,025 +0.04(+0.93%)
Aug 06, 2008 4.252 4.311 4.237 4.248 4,168,221 -0.03(-0.71%)
Aug 05, 2008 4.279 4.326 4.219 4.278 4,706,119 -0.03(-0.80%)
Aug 04, 2008 4.350 4.367 4.276 4.312 2,453,550 -0.03(-0.70%)
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.