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

Enbridge (NY: ENB )

37.80 +0.44 (+1.18%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Nov 30, 2005 3.352 3.389 3.266 3.282 808,107 -0.09(-2.57%)
Nov 29, 2005 3.364 3.410 3.361 3.368 572,211 -0.00(-0.06%)
Nov 28, 2005 3.445 3.462 3.349 3.370 1,450,424 -0.06(-1.72%)
Nov 25, 2005 3.482 3.495 3.400 3.429 1,390,740 +0.14(+4.17%)
Nov 23, 2005 3.246 3.293 3.237 3.292 1,985,688 +0.05(+1.60%)
Nov 22, 2005 3.224 3.252 3.190 3.241 1,532,845 +0.03(+0.99%)
Nov 21, 2005 3.210 3.224 3.189 3.209 1,006,107 +0.00(+0.13%)
Nov 18, 2005 3.190 3.213 3.189 3.205 672,633 +0.01(+0.40%)
Nov 17, 2005 3.190 3.200 3.171 3.192 1,150,107 +0.02(+0.50%)
Nov 16, 2005 3.169 3.188 3.154 3.176 605,369 +0.01(+0.47%)
Nov 15, 2005 3.155 3.192 3.148 3.161 1,506,319 -0.02(-0.53%)
Nov 14, 2005 3.188 3.213 3.157 3.178 890,528 -0.02(-0.63%)
Nov 11, 2005 3.193 3.213 3.144 3.198 801,475 +0.02(+0.76%)
Nov 10, 2005 3.272 3.272 3.153 3.174 2,159,057 -0.05(-1.41%)
Nov 09, 2005 3.193 3.234 3.168 3.219 886,738 +0.02(+0.73%)
Nov 08, 2005 3.192 3.216 3.168 3.196 860,212 -0.01(-0.33%)
Nov 07, 2005 3.294 3.294 3.196 3.207 933,160 -0.07(-2.22%)
Nov 04, 2005 3.197 3.295 3.197 3.280 915,159 +0.07(+2.24%)
Nov 03, 2005 3.275 3.299 3.203 3.208 1,926,004 -0.04(-1.11%)
Nov 02, 2005 3.224 3.254 3.211 3.244 952,107 +0.02(+0.69%)
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.