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 (%)
Apr 28, 2006 3.072 3.080 3.042 3.073 1,288,321 +0.00(+0.07%)
Apr 27, 2006 3.068 3.090 3.041 3.071 591,249 +0.00(+0.07%)
Apr 26, 2006 3.043 3.078 3.043 3.068 634,937 +0.05(+1.53%)
Apr 25, 2006 3.027 3.043 3.019 3.022 481,542 -0.01(-0.20%)
Apr 24, 2006 3.013 3.038 3.007 3.028 1,260,166 +0.01(+0.38%)
Apr 21, 2006 3.058 3.058 3.008 3.017 2,653,340 -0.02(-0.68%)
Apr 20, 2006 3.081 3.097 3.028 3.038 850,467 -0.06(-1.86%)
Apr 19, 2006 3.060 3.117 3.060 3.095 2,525,188 +0.03(+1.11%)
Apr 18, 2006 3.049 3.062 3.032 3.061 1,778,602 +0.06(+1.89%)
Apr 17, 2006 2.997 3.024 2.997 3.005 777,653 +0.02(+0.59%)
Apr 13, 2006 2.997 3.001 2.974 2.987 455,329 -0.01(-0.34%)
Apr 12, 2006 3.004 3.005 2.984 2.997 715,518 -0.01(-0.24%)
Apr 11, 2006 2.987 3.005 2.966 3.005 919,397 +0.02(+0.59%)
Apr 10, 2006 2.970 2.996 2.950 2.987 779,594 +0.02(+0.73%)
Apr 07, 2006 2.954 2.971 2.954 2.965 4,232,918 +0.01(+0.35%)
Apr 06, 2006 2.949 2.962 2.938 2.955 599,016 +0.02(+0.60%)
Apr 05, 2006 2.929 2.952 2.912 2.938 1,037,841 +0.01(+0.28%)
Apr 04, 2006 2.936 2.952 2.890 2.929 1,034,929 -0.00(-0.04%)
Apr 03, 2006 2.957 2.972 2.916 2.930 1,438,803 -0.04(-1.45%)
Mar 31, 2006 3.052 3.052 2.950 2.974 1,446,570 -0.09(-2.99%)
Mar 30, 2006 3.006 3.068 3.006 3.065 2,193,156 +0.08(+2.73%)
Mar 29, 2006 2.967 3.008 2.967 2.984 869,884 +0.01(+0.24%)
Mar 28, 2006 2.966 2.992 2.966 2.977 610,666 -0.01(-0.24%)
Mar 27, 2006 3.020 3.020 2.971 2.984 2,094,129 -0.06(-1.93%)
Mar 24, 2006 3.041 3.080 3.033 3.043 780,565 +0.00(+0.07%)
Mar 23, 2006 3.039 3.068 3.006 3.041 669,888 -0.00(-0.07%)
Mar 22, 2006 3.035 3.052 2.999 3.043 748,527 -0.00(-0.07%)
Mar 21, 2006 3.071 3.071 3.038 3.045 1,293,175 -0.03(-1.00%)
Mar 20, 2006 3.100 3.132 3.073 3.076 596,103 -0.04(-1.16%)
Mar 17, 2006 3.205 3.205 3.108 3.112 1,008,716 -0.09(-2.92%)
Mar 16, 2006 3.158 3.205 3.150 3.205 741,731 +0.05(+1.70%)
Mar 15, 2006 3.154 3.162 3.122 3.152 595,132 +0.00(+0.00%)
Mar 14, 2006 3.106 3.162 3.106 3.152 1,595,111 +0.04(+1.29%)
Mar 13, 2006 3.110 3.120 3.087 3.112 425,233 +0.00(+0.07%)
Mar 10, 2006 3.100 3.133 3.078 3.110 611,637 +0.01(+0.20%)
Mar 09, 2006 3.121 3.141 3.099 3.103 746,585 -0.02(-0.63%)
Mar 08, 2006 3.123 3.128 3.102 3.123 1,674,720 -0.02(-0.66%)
Mar 07, 2006 3.140 3.162 3.116 3.144 2,764,017 -0.03(-0.84%)
Mar 06, 2006 3.219 3.219 3.149 3.170 1,393,173 -0.04(-1.19%)
Mar 03, 2006 3.162 3.211 3.154 3.209 1,135,897 +0.04(+1.10%)
Mar 02, 2006 3.232 3.232 3.161 3.174 2,034,907 -0.04(-1.15%)
Mar 01, 2006 3.237 3.240 3.199 3.211 2,009,665 -0.04(-1.11%)
Feb 28, 2006 3.247 3.252 3.228 3.247 1,590,256 +0.00(+0.00%)
Feb 27, 2006 3.227 3.257 3.225 3.247 376,690 +0.01(+0.29%)
Feb 24, 2006 3.240 3.254 3.227 3.237 900,951 -0.01(-0.19%)
Feb 23, 2006 3.258 3.271 3.202 3.244 785,419 -0.02(-0.66%)
Feb 22, 2006 3.251 3.274 3.240 3.265 600,957 +0.01(+0.41%)
Feb 21, 2006 3.201 3.252 3.194 3.252 1,796,077 +0.04(+1.32%)
Feb 17, 2006 3.193 3.221 3.170 3.210 2,890,228 +0.04(+1.27%)
Feb 16, 2006 3.098 3.174 3.091 3.169 2,434,898 +0.01(+0.46%)
Feb 15, 2006 3.213 3.213 3.119 3.155 4,308,644 -0.06(-1.73%)
Feb 14, 2006 3.178 3.223 3.176 3.211 1,334,922 +0.03(+0.97%)
Feb 13, 2006 3.213 3.220 3.157 3.180 1,740,738 -0.05(-1.56%)
Feb 10, 2006 3.281 3.281 3.218 3.230 1,598,994 -0.05(-1.54%)
Feb 09, 2006 3.278 3.326 3.275 3.281 1,043,666 +0.02(+0.76%)
Feb 08, 2006 3.263 3.272 3.228 3.256 1,681,516 -0.01(-0.44%)
Feb 07, 2006 3.271 3.273 3.231 3.270 1,499,967 -0.00(-0.06%)
Feb 06, 2006 3.267 3.279 3.243 3.272 897,067 +0.01(+0.35%)
Feb 03, 2006 3.237 3.266 3.197 3.261 1,093,180 +0.02(+0.73%)
Feb 02, 2006 3.263 3.296 3.230 3.237 1,250,458 -0.03(-0.79%)
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.