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

Enbridge (NY: ENB )

36.74 -0.02 (-0.05%)
Streaming Delayed Price Updated: 11:44 AM EDT, May 17, 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 (%)
Jun 30, 2006 3.099 3.120 3.081 3.092 1,584,638 -0.01(-0.20%)
Jun 29, 2006 3.043 3.111 3.043 3.098 6,734,960 +0.07(+2.30%)
Jun 28, 2006 3.015 3.043 3.008 3.029 1,365,181 +0.02(+0.77%)
Jun 27, 2006 3.036 3.036 3.002 3.005 6,670,705 -0.03(-1.07%)
Jun 26, 2006 2.984 3.054 2.982 3.038 7,376,526 +0.03(+0.87%)
Jun 23, 2006 2.947 3.022 2.935 3.011 6,916,853 +0.05(+1.54%)
Jun 22, 2006 2.999 3.007 2.953 2.966 821,481 -0.04(-1.31%)
Jun 21, 2006 3.037 3.044 2.999 3.005 1,036,984 -0.01(-0.34%)
Jun 20, 2006 3.050 3.052 3.005 3.016 794,790 -0.02(-0.50%)
Jun 19, 2006 3.042 3.042 3.009 3.031 1,285,109 -0.01(-0.37%)
Jun 16, 2006 3.057 3.064 3.030 3.042 1,616,271 -0.01(-0.33%)
Jun 15, 2006 3.010 3.060 2.988 3.052 2,485,203 +0.03(+1.11%)
Jun 14, 2006 3.005 3.044 2.996 3.019 867,942 +0.02(+0.64%)
Jun 13, 2006 3.085 3.105 2.991 2.999 1,381,986 -0.09(-3.04%)
Jun 12, 2006 3.112 3.135 3.076 3.093 1,193,174 +0.00(+0.03%)
Jun 09, 2006 3.101 3.117 3.089 3.092 1,165,495 +0.05(+1.56%)
Jun 08, 2006 3.035 3.051 2.984 3.045 2,037,392 +0.01(+0.17%)
Jun 07, 2006 3.160 3.160 3.036 3.040 1,322,673 -0.07(-2.15%)
Jun 06, 2006 3.141 3.160 3.091 3.107 2,597,897 -0.06(-1.76%)
Jun 05, 2006 3.214 3.214 3.156 3.162 1,965,228 -0.04(-1.23%)
Jun 02, 2006 3.222 3.227 3.197 3.202 3,007,155 +0.01(+0.16%)
Jun 01, 2006 3.198 3.206 3.158 3.197 4,613,542 +0.00(+0.00%)
May 31, 2006 3.156 3.238 3.139 3.197 7,044,375 +0.11(+3.71%)
May 30, 2006 3.018 3.106 3.018 3.082 1,105,193 +0.08(+2.70%)
May 26, 2006 3.015 3.015 2.967 3.001 4,076,761 -0.01(-0.30%)
May 25, 2006 2.903 3.011 2.903 3.010 6,567,896 +0.12(+4.31%)
May 24, 2006 2.893 2.905 2.858 2.886 1,207,014 -0.02(-0.70%)
May 23, 2006 2.964 2.964 2.905 2.906 593,127 -0.05(-1.54%)
May 22, 2006 2.949 2.973 2.902 2.952 564,459 +0.01(+0.38%)
May 19, 2006 2.945 2.980 2.900 2.941 344,013 -0.00(-0.03%)
May 18, 2006 2.918 2.965 2.917 2.942 5,252,142 -0.00(-0.10%)
May 17, 2006 3.006 3.006 2.931 2.945 776,996 -0.07(-2.32%)
May 16, 2006 3.006 3.033 3.006 3.015 1,037,972 +0.02(+0.74%)
May 15, 2006 2.939 3.004 2.939 2.992 2,494,100 +0.03(+0.96%)
May 12, 2006 2.982 2.991 2.954 2.964 858,057 -0.03(-0.85%)
May 11, 2006 3.043 3.043 2.981 2.989 610,921 -0.08(-2.51%)
May 10, 2006 3.036 3.073 3.023 3.066 945,049 +0.02(+0.76%)
May 09, 2006 3.053 3.082 3.035 3.043 1,101,239 -0.01(-0.17%)
May 08, 2006 3.048 3.050 3.022 3.048 2,126,361 -0.00(-0.10%)
May 05, 2006 3.035 3.051 3.016 3.051 591,150 +0.03(+1.11%)
May 04, 2006 3.035 3.049 3.009 3.018 888,702 -0.03(-1.00%)
May 03, 2006 3.050 3.069 3.022 3.048 1,098,274 +0.02(+0.53%)
May 02, 2006 3.034 3.043 2.991 3.032 705,821 +0.02(+0.60%)
May 01, 2006 3.008 3.024 2.998 3.014 585,218 -0.00(-0.13%)
Apr 28, 2006 3.017 3.025 2.987 3.018 1,311,799 +0.00(+0.07%)
Apr 27, 2006 3.014 3.035 2.986 3.016 602,024 +0.00(+0.07%)
Apr 26, 2006 2.988 3.023 2.988 3.014 646,508 +0.05(+1.53%)
Apr 25, 2006 2.973 2.988 2.965 2.968 490,318 -0.01(-0.20%)
Apr 24, 2006 2.959 2.983 2.953 2.974 1,283,132 +0.01(+0.38%)
Apr 21, 2006 3.003 3.003 2.954 2.963 2,701,694 -0.02(-0.68%)
Apr 20, 2006 3.026 3.042 2.974 2.983 865,965 -0.06(-1.86%)
Apr 19, 2006 3.005 3.061 3.005 3.040 2,571,206 +0.03(+1.11%)
Apr 18, 2006 2.994 3.007 2.978 3.006 1,811,015 +0.06(+1.89%)
Apr 17, 2006 2.944 2.970 2.944 2.951 791,824 +0.02(+0.59%)
Apr 13, 2006 2.944 2.948 2.921 2.934 463,627 -0.01(-0.34%)
Apr 12, 2006 2.950 2.951 2.931 2.944 728,558 -0.01(-0.24%)
Apr 11, 2006 2.934 2.951 2.913 2.951 936,152 +0.02(+0.59%)
Apr 10, 2006 2.916 2.943 2.897 2.934 793,802 +0.02(+0.73%)
Apr 07, 2006 2.901 2.917 2.901 2.912 4,310,058 +0.01(+0.35%)
Apr 06, 2006 2.896 2.909 2.885 2.902 609,932 +0.02(+0.60%)
Apr 05, 2006 2.877 2.899 2.860 2.885 1,056,755 +0.01(+0.28%)
Apr 04, 2006 2.883 2.899 2.839 2.877 1,053,789 -0.00(-0.04%)
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.