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 (%)
Jun 30, 2006 3.157 3.177 3.138 3.149 1,555,989 -0.01(-0.20%)
Jun 29, 2006 3.099 3.168 3.099 3.156 6,613,196 +0.07(+2.30%)
Jun 28, 2006 3.070 3.099 3.064 3.084 1,340,499 +0.02(+0.77%)
Jun 27, 2006 3.092 3.092 3.058 3.061 6,550,102 -0.03(-1.07%)
Jun 26, 2006 3.039 3.110 3.037 3.094 7,243,163 +0.03(+0.87%)
Jun 23, 2006 3.001 3.077 2.989 3.067 6,791,800 +0.05(+1.53%)
Jun 22, 2006 3.055 3.063 3.007 3.021 806,629 -0.04(-1.31%)
Jun 21, 2006 3.093 3.100 3.055 3.061 1,018,236 -0.01(-0.34%)
Jun 20, 2006 3.106 3.108 3.061 3.071 780,421 -0.02(-0.50%)
Jun 19, 2006 3.098 3.098 3.065 3.087 1,261,875 -0.01(-0.37%)
Jun 16, 2006 3.113 3.121 3.085 3.098 1,587,050 -0.01(-0.33%)
Jun 15, 2006 3.066 3.116 3.043 3.108 2,440,272 +0.03(+1.11%)
Jun 14, 2006 3.061 3.100 3.051 3.074 852,251 +0.02(+0.64%)
Jun 13, 2006 3.142 3.162 3.046 3.055 1,357,001 -0.10(-3.04%)
Jun 12, 2006 3.169 3.193 3.133 3.150 1,171,602 +0.00(+0.03%)
Jun 09, 2006 3.158 3.174 3.146 3.149 1,144,423 +0.05(+1.56%)
Jun 08, 2006 3.091 3.107 3.039 3.101 2,000,557 +0.01(+0.17%)
Jun 07, 2006 3.218 3.218 3.092 3.096 1,298,760 -0.07(-2.15%)
Jun 06, 2006 3.199 3.218 3.148 3.164 2,550,929 -0.06(-1.76%)
Jun 05, 2006 3.273 3.273 3.214 3.220 1,929,698 -0.04(-1.23%)
Jun 02, 2006 3.281 3.286 3.255 3.261 2,952,787 +0.01(+0.16%)
Jun 01, 2006 3.256 3.265 3.216 3.255 4,530,131 +0.00(+0.00%)
May 31, 2006 3.214 3.298 3.197 3.255 6,917,017 +0.12(+3.71%)
May 30, 2006 3.073 3.163 3.073 3.139 1,085,212 +0.08(+2.70%)
May 26, 2006 3.070 3.070 3.022 3.057 4,003,056 -0.01(-0.30%)
May 25, 2006 2.957 3.067 2.957 3.066 6,449,152 +0.13(+4.31%)
May 24, 2006 2.946 2.959 2.910 2.939 1,185,192 -0.02(-0.70%)
May 23, 2006 3.019 3.019 2.959 2.960 582,403 -0.05(-1.54%)
May 22, 2006 3.003 3.028 2.956 3.006 554,254 +0.01(+0.38%)
May 19, 2006 2.999 3.035 2.954 2.995 337,794 -0.00(-0.03%)
May 18, 2006 2.972 3.020 2.971 2.996 5,157,186 -0.00(-0.10%)
May 17, 2006 3.062 3.062 2.985 2.999 762,949 -0.07(-2.32%)
May 16, 2006 3.062 3.089 3.062 3.070 1,019,206 +0.02(+0.74%)
May 15, 2006 2.993 3.060 2.993 3.047 2,449,008 +0.03(+0.96%)
May 12, 2006 3.037 3.046 3.008 3.019 842,544 -0.03(-0.85%)
May 11, 2006 3.099 3.099 3.036 3.044 599,876 -0.08(-2.51%)
May 10, 2006 3.092 3.130 3.078 3.123 927,963 +0.02(+0.76%)
May 09, 2006 3.109 3.139 3.091 3.099 1,081,329 -0.01(-0.17%)
May 08, 2006 3.104 3.106 3.077 3.104 2,087,918 -0.00(-0.10%)
May 05, 2006 3.091 3.107 3.071 3.107 580,462 +0.03(+1.11%)
May 04, 2006 3.091 3.105 3.065 3.073 872,635 -0.03(-1.00%)
May 03, 2006 3.106 3.126 3.077 3.104 1,078,417 +0.02(+0.53%)
May 02, 2006 3.090 3.099 3.046 3.088 693,060 +0.02(+0.60%)
May 01, 2006 3.064 3.079 3.054 3.069 574,638 -0.00(-0.13%)
Apr 28, 2006 3.072 3.080 3.042 3.073 1,288,083 +0.00(+0.07%)
Apr 27, 2006 3.069 3.091 3.041 3.071 591,139 +0.00(+0.07%)
Apr 26, 2006 3.043 3.078 3.043 3.069 634,820 +0.05(+1.53%)
Apr 25, 2006 3.028 3.043 3.020 3.023 481,453 -0.01(-0.20%)
Apr 24, 2006 3.013 3.038 3.007 3.029 1,259,933 +0.01(+0.38%)
Apr 21, 2006 3.059 3.059 3.008 3.017 2,652,849 -0.02(-0.68%)
Apr 20, 2006 3.081 3.098 3.029 3.038 850,309 -0.06(-1.86%)
Apr 19, 2006 3.061 3.117 3.061 3.096 2,524,721 +0.03(+1.11%)
Apr 18, 2006 3.049 3.063 3.033 3.062 1,778,273 +0.06(+1.89%)
Apr 17, 2006 2.998 3.025 2.998 3.005 777,509 +0.02(+0.59%)
Apr 13, 2006 2.998 3.002 2.975 2.988 455,245 -0.01(-0.34%)
Apr 12, 2006 3.004 3.005 2.985 2.998 715,386 -0.01(-0.24%)
Apr 11, 2006 2.988 3.005 2.967 3.005 919,227 +0.02(+0.59%)
Apr 10, 2006 2.970 2.997 2.951 2.988 779,450 +0.02(+0.73%)
Apr 07, 2006 2.955 2.971 2.955 2.966 4,232,135 +0.01(+0.35%)
Apr 06, 2006 2.950 2.963 2.938 2.956 598,905 +0.02(+0.60%)
Apr 05, 2006 2.930 2.953 2.912 2.938 1,037,649 +0.01(+0.28%)
Apr 04, 2006 2.936 2.953 2.891 2.930 1,034,737 -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.