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

Enbridge (NY: ENB )

36.79 -0.37 (-1.00%)
Streaming Delayed Price Updated: 10:47 AM EDT, May 14, 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 (%)
Aug 31, 2005 3.008 3.074 2.994 3.047 4,723,198 +0.04(+1.48%)
Aug 30, 2005 2.969 3.003 2.938 3.003 4,381,458 +0.03(+1.15%)
Aug 29, 2005 2.926 2.976 2.863 2.969 1,068,908 +0.05(+1.87%)
Aug 26, 2005 3.004 3.006 2.914 2.914 3,670,794 -0.09(-3.02%)
Aug 25, 2005 2.999 3.028 2.974 3.005 3,936,807 +0.01(+0.21%)
Aug 24, 2005 2.956 3.000 2.954 2.998 433,971 +0.05(+1.64%)
Aug 23, 2005 2.944 2.973 2.933 2.950 480,572 +0.02(+0.74%)
Aug 22, 2005 2.938 2.938 2.918 2.928 514,551 +0.01(+0.28%)
Aug 19, 2005 2.900 2.928 2.900 2.920 424,262 +0.03(+1.03%)
Aug 18, 2005 2.936 2.937 2.885 2.890 1,111,626 -0.05(-1.58%)
Aug 17, 2005 2.922 2.962 2.905 2.937 599,987 -0.00(-0.11%)
Aug 16, 2005 3.003 3.003 2.920 2.940 975,707 -0.06(-1.96%)
Aug 15, 2005 3.032 3.032 2.987 2.998 900,951 -0.03(-0.89%)
Aug 12, 2005 3.008 3.029 2.997 3.025 515,522 +0.02(+0.69%)
Aug 11, 2005 3.027 3.047 2.997 3.005 600,957 -0.03(-0.88%)
Aug 10, 2005 3.018 3.038 3.011 3.031 1,018,424 +0.01(+0.44%)
Aug 09, 2005 3.053 3.059 2.987 3.018 1,101,917 -0.02(-0.68%)
Aug 08, 2005 3.058 3.083 3.023 3.039 1,038,812 +0.00(+0.10%)
Aug 05, 2005 3.084 3.084 3.029 3.035 608,724 -0.05(-1.57%)
Aug 04, 2005 3.071 3.104 3.062 3.084 851,437 +0.03(+0.94%)
Aug 03, 2005 3.068 3.074 3.009 3.055 962,115 +0.00(+0.10%)
Aug 02, 2005 3.082 3.119 3.049 3.052 1,620,353 +0.09(+3.10%)
Aug 01, 2005 2.962 2.971 2.950 2.960 430,087 -0.01(-0.35%)
Jul 29, 2005 2.944 2.988 2.919 2.971 775,711 +0.02(+0.63%)
Jul 28, 2005 2.929 2.961 2.925 2.952 720,372 -0.02(-0.69%)
Jul 27, 2005 2.916 2.973 2.893 2.973 734,935 +0.05(+1.62%)
Jul 26, 2005 2.951 2.951 2.910 2.925 467,951 -0.03(-1.08%)
Jul 25, 2005 2.946 2.961 2.916 2.957 998,036 +0.02(+0.81%)
Jul 22, 2005 2.932 2.951 2.910 2.933 444,650 +0.01(+0.46%)
Jul 21, 2005 2.921 2.984 2.920 2.920 865,029 +0.00(+0.00%)
Jul 20, 2005 2.953 2.975 2.896 2.920 1,129,101 -0.03(-1.08%)
Jul 19, 2005 2.937 2.952 2.913 2.952 779,594 +0.01(+0.39%)
Jul 18, 2005 2.988 2.988 2.937 2.941 938,814 -0.02(-0.66%)
Jul 15, 2005 2.986 2.986 2.914 2.960 1,068,908 -0.01(-0.48%)
Jul 14, 2005 3.053 3.069 2.972 2.975 691,247 -0.06(-1.90%)
Jul 13, 2005 3.056 3.068 3.023 3.032 621,345 -0.04(-1.21%)
Jul 12, 2005 3.047 3.077 3.022 3.069 736,877 +0.05(+1.67%)
Jul 11, 2005 3.025 3.048 3.004 3.019 1,665,983 -0.01(-0.41%)
Jul 08, 2005 3.026 3.039 3.009 3.031 719,401 +0.02(+0.58%)
Jul 07, 2005 2.995 3.064 2.976 3.014 1,031,045 +0.02(+0.72%)
Jul 06, 2005 2.938 3.018 2.938 2.992 1,092,209 +0.06(+1.89%)
Jul 05, 2005 2.966 2.966 2.896 2.937 1,844,620 -0.08(-2.63%)
Jul 01, 2005 2.961 3.077 2.961 3.016 466,980 +0.08(+2.74%)
Jun 30, 2005 2.981 2.989 2.927 2.936 435,912 -0.05(-1.55%)
Jun 29, 2005 2.972 2.982 2.898 2.982 473,776 +0.03(+0.87%)
Jun 28, 2005 2.935 3.026 2.904 2.956 849,496 +0.03(+0.88%)
Jun 27, 2005 2.867 2.957 2.863 2.930 967,940 +0.07(+2.60%)
Jun 24, 2005 2.894 2.945 2.855 2.856 832,991 -0.04(-1.32%)
Jun 23, 2005 2.905 2.933 2.877 2.894 479,601 -0.02(-0.71%)
Jun 22, 2005 2.868 2.916 2.868 2.915 1,073,763 +0.05(+1.87%)
Jun 21, 2005 2.897 2.911 2.850 2.861 737,848 -0.03(-1.14%)
Jun 20, 2005 2.863 2.929 2.852 2.894 1,311,622 +0.04(+1.48%)
Jun 17, 2005 2.825 2.881 2.824 2.852 1,031,045 +0.03(+1.13%)
Jun 16, 2005 2.807 2.842 2.791 2.820 959,202 +0.03(+0.96%)
Jun 15, 2005 2.807 2.826 2.781 2.793 377,661 +0.02(+0.67%)
Jun 14, 2005 2.754 2.777 2.735 2.775 448,533 +0.01(+0.48%)
Jun 13, 2005 2.780 2.785 2.735 2.761 558,240 -0.00(-0.07%)
Jun 10, 2005 2.746 2.813 2.746 2.764 519,406 +0.02(+0.68%)
Jun 09, 2005 2.751 2.761 2.712 2.745 703,868 -0.01(-0.30%)
Jun 08, 2005 2.753 2.792 2.752 2.753 431,058 +0.01(+0.41%)
Jun 07, 2005 2.774 2.788 2.732 2.742 614,549 -0.03(-0.93%)
Jun 06, 2005 2.833 2.833 2.760 2.768 730,081 -0.02(-0.85%)
Jun 03, 2005 2.734 2.794 2.731 2.791 573,773 +0.07(+2.61%)
Jun 02, 2005 2.771 2.771 2.706 2.720 714,547 -0.05(-1.68%)
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.