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

Enbridge (NY: ENB )

37.83 UNCHANGED
Streaming Delayed 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 (%)
Jan 31, 2007 3.354 3.365 3.317 3.317 1,367,678 -0.05(-1.44%)
Jan 30, 2007 3.356 3.372 3.354 3.366 528,046 +0.01(+0.34%)
Jan 29, 2007 3.372 3.386 3.351 3.354 740,623 -0.02(-0.67%)
Jan 26, 2007 3.354 3.381 3.346 3.377 784,303 +0.03(+0.92%)
Jan 25, 2007 3.379 3.379 3.345 3.346 1,595,786 -0.01(-0.28%)
Jan 24, 2007 3.343 3.355 3.331 3.355 1,190,045 -0.00(-0.06%)
Jan 23, 2007 3.331 3.365 3.331 3.357 1,952,994 +0.02(+0.49%)
Jan 22, 2007 3.353 3.367 3.334 3.341 1,060,945 -0.03(-0.83%)
Jan 19, 2007 3.358 3.383 3.357 3.369 858,075 +0.01(+0.15%)
Jan 18, 2007 3.381 3.397 3.355 3.364 1,267,699 -0.02(-0.49%)
Jan 17, 2007 3.386 3.395 3.371 3.380 1,729,739 -0.05(-1.38%)
Jan 16, 2007 3.433 3.468 3.417 3.428 1,395,828 -0.04(-1.10%)
Jan 12, 2007 3.454 3.516 3.454 3.466 1,286,142 +0.01(+0.33%)
Jan 11, 2007 3.440 3.480 3.440 3.454 2,015,117 -0.01(-0.33%)
Jan 10, 2007 3.441 3.476 3.419 3.466 2,489,776 +0.00(+0.12%)
Jan 09, 2007 3.469 3.473 3.413 3.462 4,447,624 -0.02(-0.59%)
Jan 08, 2007 3.489 3.505 3.475 3.482 863,899 -0.01(-0.18%)
Jan 05, 2007 3.574 3.574 3.459 3.488 2,094,712 -0.09(-2.39%)
Jan 04, 2007 3.570 3.623 3.556 3.574 1,770,507 -0.00(-0.03%)
Jan 03, 2007 3.539 3.647 3.525 3.575 2,815,923 +0.03(+0.87%)
Dec 29, 2006 3.530 3.567 3.527 3.544 654,233 -0.02(-0.69%)
Dec 28, 2006 3.515 3.571 3.513 3.569 812,453 +0.05(+1.46%)
Dec 27, 2006 3.493 3.542 3.482 3.517 898,843 +0.02(+0.44%)
Dec 26, 2006 3.509 3.525 3.499 3.502 328,087 -0.01(-0.32%)
Dec 22, 2006 3.546 3.546 3.494 3.513 638,702 -0.02(-0.67%)
Dec 21, 2006 3.544 3.566 3.528 3.537 936,699 -0.03(-0.78%)
Dec 20, 2006 3.553 3.598 3.550 3.565 1,067,740 +0.02(+0.64%)
Dec 19, 2006 3.546 3.568 3.515 3.542 6,158,921 +0.00(+0.06%)
Dec 18, 2006 3.542 3.564 3.518 3.540 7,547,954 -0.02(-0.58%)
Dec 15, 2006 3.585 3.605 3.551 3.560 1,182,279 -0.04(-1.12%)
Dec 14, 2006 3.629 3.630 3.571 3.601 1,757,889 -0.03(-0.85%)
Dec 13, 2006 3.670 3.705 3.621 3.631 1,186,162 -0.05(-1.34%)
Dec 12, 2006 3.626 3.709 3.616 3.681 1,003,676 +0.03(+0.85%)
Dec 11, 2006 3.673 3.675 3.637 3.650 674,617 -0.03(-0.84%)
Dec 08, 2006 3.698 3.698 3.650 3.681 1,411,358 +0.01(+0.17%)
Dec 07, 2006 3.657 3.697 3.648 3.675 980,379 +0.03(+0.71%)
Dec 06, 2006 3.633 3.664 3.607 3.649 1,061,916 -0.01(-0.23%)
Dec 05, 2006 3.648 3.674 3.633 3.657 876,517 +0.02(+0.42%)
Dec 04, 2006 3.595 3.655 3.595 3.642 1,398,740 +0.06(+1.58%)
Dec 01, 2006 3.607 3.643 3.560 3.585 1,817,100 -0.05(-1.36%)
Nov 30, 2006 3.629 3.641 3.589 3.635 1,415,241 +0.00(+0.03%)
Nov 29, 2006 3.661 3.678 3.607 3.634 1,379,326 -0.03(-0.70%)
Nov 28, 2006 3.606 3.681 3.585 3.659 1,535,605 +0.03(+0.77%)
Nov 27, 2006 3.639 3.639 3.591 3.631 1,291,966 -0.00(-0.11%)
Nov 24, 2006 3.619 3.651 3.618 3.636 348,471 +0.03(+0.94%)
Nov 22, 2006 3.602 3.620 3.571 3.602 1,013,382 +0.00(+0.03%)
Nov 21, 2006 3.541 3.624 3.530 3.601 1,153,159 +0.06(+1.69%)
Nov 20, 2006 3.538 3.574 3.511 3.541 1,326,910 +0.02(+0.59%)
Nov 17, 2006 3.526 3.556 3.492 3.520 1,696,736 +0.02(+0.44%)
Nov 16, 2006 3.514 3.548 3.487 3.505 1,177,426 -0.09(-2.38%)
Nov 15, 2006 3.464 3.590 3.453 3.590 1,476,393 +0.10(+2.92%)
Nov 14, 2006 3.486 3.535 3.476 3.488 1,227,901 +0.00(+0.03%)
Nov 13, 2006 3.520 3.520 3.470 3.487 2,314,084 -0.06(-1.63%)
Nov 10, 2006 3.586 3.596 3.534 3.545 2,321,850 -0.04(-1.23%)
Nov 09, 2006 3.591 3.617 3.562 3.589 1,130,834 -0.01(-0.14%)
Nov 08, 2006 3.525 3.606 3.525 3.594 998,822 +0.04(+1.10%)
Nov 07, 2006 3.535 3.564 3.530 3.555 1,094,919 +0.06(+1.80%)
Nov 06, 2006 3.489 3.545 3.479 3.492 1,430,772 -0.02(-0.56%)
Nov 03, 2006 3.547 3.553 3.457 3.512 1,799,628 -0.02(-0.47%)
Nov 02, 2006 3.451 3.587 3.443 3.528 1,905,431 +0.07(+2.12%)
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.