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

Enbridge (NY: ENB )

35.82 -0.44 (-1.21%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Dec 29, 2006 3.616 3.654 3.614 3.631 638,527 -0.03(-0.69%)
Dec 28, 2006 3.602 3.659 3.599 3.656 792,949 +0.05(+1.46%)
Dec 27, 2006 3.579 3.629 3.568 3.604 877,265 +0.02(+0.44%)
Dec 26, 2006 3.595 3.612 3.585 3.588 320,211 -0.01(-0.32%)
Dec 22, 2006 3.633 3.633 3.580 3.599 623,369 -0.02(-0.67%)
Dec 21, 2006 3.631 3.653 3.615 3.624 914,212 -0.03(-0.78%)
Dec 20, 2006 3.641 3.686 3.637 3.652 1,042,107 +0.02(+0.64%)
Dec 19, 2006 3.633 3.655 3.602 3.629 6,011,066 +0.00(+0.06%)
Dec 18, 2006 3.629 3.651 3.605 3.627 7,366,753 -0.02(-0.58%)
Dec 15, 2006 3.673 3.693 3.638 3.648 1,153,897 -0.04(-1.12%)
Dec 14, 2006 3.719 3.720 3.659 3.689 1,715,688 -0.03(-0.85%)
Dec 13, 2006 3.760 3.796 3.710 3.721 1,157,686 -0.05(-1.34%)
Dec 12, 2006 3.716 3.800 3.705 3.771 979,581 +0.03(+0.85%)
Dec 11, 2006 3.763 3.765 3.726 3.740 658,422 -0.03(-0.84%)
Dec 08, 2006 3.789 3.789 3.740 3.771 1,377,476 +0.01(+0.17%)
Dec 07, 2006 3.747 3.788 3.738 3.765 956,844 +0.03(+0.71%)
Dec 06, 2006 3.722 3.755 3.695 3.739 1,036,423 -0.01(-0.23%)
Dec 05, 2006 3.738 3.764 3.722 3.747 855,475 +0.02(+0.42%)
Dec 04, 2006 3.684 3.745 3.684 3.731 1,365,161 +0.06(+1.58%)
Dec 01, 2006 3.695 3.732 3.648 3.673 1,773,477 -0.05(-1.36%)
Nov 30, 2006 3.719 3.730 3.678 3.724 1,381,266 +0.00(+0.03%)
Nov 29, 2006 3.751 3.768 3.695 3.723 1,346,213 -0.03(-0.70%)
Nov 28, 2006 3.694 3.771 3.673 3.749 1,498,740 +0.03(+0.77%)
Nov 27, 2006 3.728 3.728 3.680 3.721 1,260,950 -0.00(-0.11%)
Nov 24, 2006 3.708 3.741 3.707 3.725 340,106 +0.03(+0.94%)
Nov 22, 2006 3.690 3.709 3.659 3.690 989,054 +0.00(+0.03%)
Nov 21, 2006 3.628 3.713 3.616 3.689 1,125,476 +0.06(+1.69%)
Nov 20, 2006 3.625 3.662 3.597 3.628 1,295,055 +0.02(+0.59%)
Nov 17, 2006 3.613 3.644 3.578 3.607 1,656,003 +0.02(+0.44%)
Nov 16, 2006 3.600 3.635 3.573 3.591 1,149,160 -0.09(-2.38%)
Nov 15, 2006 3.549 3.679 3.538 3.679 1,440,950 +0.10(+2.92%)
Nov 14, 2006 3.572 3.622 3.561 3.574 1,198,423 +0.00(+0.03%)
Nov 13, 2006 3.607 3.607 3.555 3.573 2,258,531 -0.06(-1.63%)
Nov 10, 2006 3.674 3.685 3.621 3.632 2,266,110 -0.05(-1.23%)
Nov 09, 2006 3.680 3.706 3.650 3.678 1,103,686 -0.01(-0.14%)
Nov 08, 2006 3.612 3.694 3.612 3.683 974,844 +0.04(+1.10%)
Nov 07, 2006 3.622 3.651 3.616 3.643 1,068,634 +0.06(+1.80%)
Nov 06, 2006 3.575 3.632 3.565 3.578 1,396,424 -0.02(-0.56%)
Nov 03, 2006 3.634 3.641 3.542 3.598 1,756,425 -0.02(-0.47%)
Nov 02, 2006 3.536 3.675 3.528 3.615 1,859,688 +0.07(+2.12%)
Nov 01, 2006 3.505 3.609 3.489 3.540 1,558,424 -0.04(-1.06%)
Oct 31, 2006 3.482 3.578 3.470 3.578 1,404,950 +0.10(+2.82%)
Oct 30, 2006 3.475 3.493 3.464 3.480 792,949 +0.01(+0.21%)
Oct 27, 2006 3.452 3.490 3.452 3.473 1,450,424 +0.02(+0.61%)
Oct 26, 2006 3.440 3.476 3.424 3.452 875,370 +0.00(+0.06%)
Oct 25, 2006 3.398 3.467 3.387 3.450 1,745,056 +0.04(+1.15%)
Oct 24, 2006 3.367 3.413 3.339 3.410 737,054 +0.03(+0.87%)
Oct 23, 2006 3.362 3.413 3.359 3.381 769,264 +0.01(+0.31%)
Oct 20, 2006 3.370 3.380 3.353 3.370 704,843 +0.02(+0.73%)
Oct 19, 2006 3.296 3.357 3.287 3.346 946,423 +0.06(+1.90%)
Oct 18, 2006 3.283 3.305 3.254 3.284 695,370 +0.00(+0.10%)
Oct 17, 2006 3.274 3.283 3.234 3.281 734,212 +0.01(+0.42%)
Oct 16, 2006 3.262 3.276 3.243 3.267 695,370 +0.00(+0.03%)
Oct 13, 2006 3.266 3.272 3.228 3.266 1,428,634 +0.00(+0.00%)
Oct 12, 2006 3.214 3.285 3.214 3.266 1,260,002 +0.05(+1.54%)
Oct 11, 2006 3.270 3.286 3.200 3.216 1,730,846 -0.07(-2.06%)
Oct 10, 2006 3.308 3.337 3.267 3.284 1,287,476 -0.02(-0.61%)
Oct 09, 2006 3.308 3.336 3.284 3.304 354,316 -0.02(-0.63%)
Oct 06, 2006 3.332 3.355 3.302 3.325 1,123,581 -0.01(-0.41%)
Oct 05, 2006 3.389 3.389 3.325 3.339 1,102,739 -0.03(-0.82%)
Oct 04, 2006 3.377 3.377 3.334 3.366 727,580 -0.01(-0.37%)
Oct 03, 2006 3.394 3.405 3.363 3.379 758,843 -0.04(-1.20%)
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.