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 (%)
Nov 30, 2005 3.272 3.308 3.187 3.203 827,984 -0.08(-2.57%)
Nov 29, 2005 3.283 3.329 3.280 3.287 586,286 -0.00(-0.06%)
Nov 28, 2005 3.363 3.379 3.269 3.289 1,486,100 -0.06(-1.72%)
Nov 25, 2005 3.399 3.411 3.318 3.347 1,424,948 +0.13(+4.17%)
Nov 23, 2005 3.168 3.214 3.160 3.213 2,034,531 +0.05(+1.60%)
Nov 22, 2005 3.146 3.174 3.113 3.163 1,570,549 +0.03(+0.99%)
Nov 21, 2005 3.133 3.146 3.112 3.132 1,030,854 +0.00(+0.13%)
Nov 18, 2005 3.113 3.136 3.112 3.128 689,177 +0.01(+0.40%)
Nov 17, 2005 3.113 3.124 3.095 3.115 1,178,397 +0.02(+0.50%)
Nov 16, 2005 3.093 3.111 3.078 3.100 620,260 +0.01(+0.47%)
Nov 15, 2005 3.079 3.115 3.072 3.085 1,543,370 -0.02(-0.53%)
Nov 14, 2005 3.111 3.136 3.081 3.102 912,432 -0.02(-0.63%)
Nov 11, 2005 3.116 3.136 3.069 3.122 821,189 +0.02(+0.76%)
Nov 10, 2005 3.194 3.194 3.077 3.098 2,212,164 -0.04(-1.41%)
Nov 09, 2005 3.116 3.157 3.092 3.142 908,550 +0.02(+0.73%)
Nov 08, 2005 3.115 3.139 3.092 3.119 881,371 -0.01(-0.33%)
Nov 07, 2005 3.215 3.215 3.120 3.130 956,113 -0.07(-2.22%)
Nov 04, 2005 3.121 3.216 3.121 3.201 937,670 +0.07(+2.24%)
Nov 03, 2005 3.197 3.219 3.126 3.131 1,973,378 -0.04(-1.11%)
Nov 02, 2005 3.146 3.176 3.134 3.166 975,526 +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.