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 (%)
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%)
Mar 01, 2006 3.238 3.241 3.200 3.211 2,009,293 -0.04(-1.11%)
Feb 28, 2006 3.247 3.252 3.229 3.247 1,589,962 +0.00(+0.00%)
Feb 27, 2006 3.228 3.258 3.226 3.247 376,621 +0.01(+0.29%)
Feb 24, 2006 3.241 3.254 3.228 3.238 900,784 -0.01(-0.19%)
Feb 23, 2006 3.259 3.272 3.203 3.244 785,274 -0.02(-0.66%)
Feb 22, 2006 3.251 3.275 3.241 3.266 600,846 +0.01(+0.41%)
Feb 21, 2006 3.202 3.252 3.195 3.252 1,795,745 +0.04(+1.32%)
Feb 17, 2006 3.194 3.221 3.171 3.210 2,889,694 +0.04(+1.27%)
Feb 16, 2006 3.099 3.174 3.092 3.170 2,434,448 +0.01(+0.46%)
Feb 15, 2006 3.213 3.213 3.119 3.156 4,307,847 -0.06(-1.73%)
Feb 14, 2006 3.178 3.224 3.176 3.211 1,334,675 +0.03(+0.97%)
Feb 13, 2006 3.213 3.220 3.158 3.180 1,740,417 -0.05(-1.56%)
Feb 10, 2006 3.281 3.281 3.218 3.231 1,598,698 -0.05(-1.54%)
Feb 09, 2006 3.278 3.327 3.276 3.281 1,043,473 +0.02(+0.76%)
Feb 08, 2006 3.264 3.273 3.229 3.256 1,681,206 -0.01(-0.44%)
Feb 07, 2006 3.272 3.274 3.232 3.271 1,499,690 -0.00(-0.06%)
Feb 06, 2006 3.268 3.279 3.243 3.273 896,902 +0.01(+0.35%)
Feb 03, 2006 3.238 3.267 3.198 3.262 1,092,978 +0.02(+0.73%)
Feb 02, 2006 3.264 3.297 3.231 3.238 1,250,227 -0.03(-0.79%)
Feb 01, 2006 3.274 3.281 3.259 3.264 1,800,598 -0.01(-0.22%)
Jan 31, 2006 3.274 3.288 3.259 3.271 1,426,889 -0.00(-0.09%)
Jan 30, 2006 3.272 3.297 3.265 3.274 737,711 +0.00(+0.06%)
Jan 27, 2006 3.255 3.296 3.255 3.272 446,509 +0.02(+0.51%)
Jan 26, 2006 3.278 3.286 3.235 3.255 4,294,258 -0.03(-0.79%)
Jan 25, 2006 3.274 3.296 3.261 3.281 3,035,295 +0.02(+0.70%)
Jan 24, 2006 3.209 3.261 3.200 3.259 2,259,727 +0.05(+1.48%)
Jan 23, 2006 3.143 3.213 3.143 3.211 1,224,989 +0.06(+1.90%)
Jan 20, 2006 3.146 3.180 3.136 3.151 514,456 +0.02(+0.66%)
Jan 19, 2006 3.109 3.138 3.075 3.131 727,034 +0.03(+0.90%)
Jan 18, 2006 3.138 3.138 3.071 3.103 1,045,415 -0.05(-1.54%)
Jan 17, 2006 3.194 3.198 3.143 3.151 853,221 -0.03(-1.00%)
Jan 13, 2006 3.163 3.193 3.163 3.183 498,926 +0.02(+0.59%)
Jan 12, 2006 3.186 3.193 3.142 3.165 647,439 -0.02(-0.68%)
Jan 11, 2006 3.183 3.203 3.183 3.186 678,500 +0.00(+0.06%)
Jan 10, 2006 3.129 3.193 3.119 3.184 843,515 +0.06(+1.78%)
Jan 09, 2006 3.162 3.162 3.126 3.129 891,078 -0.05(-1.49%)
Jan 06, 2006 3.192 3.192 3.150 3.176 1,078,417 -0.02(-0.48%)
Jan 05, 2006 3.245 3.245 3.178 3.192 744,506 -0.07(-2.15%)
Jan 04, 2006 3.282 3.300 3.259 3.262 1,000,764 -0.02(-0.72%)
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.