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

Enbridge (NY: ENB )

35.82 -0.44 (-1.21%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Dec 30, 2005 3.317 3.317 3.280 3.301 360,948 -0.02(-0.48%)
Dec 29, 2005 3.334 3.338 3.302 3.317 519,159 -0.02(-0.48%)
Dec 28, 2005 3.302 3.334 3.302 3.332 536,211 +0.06(+1.94%)
Dec 27, 2005 3.343 3.349 3.253 3.269 406,421 -0.06(-1.81%)
Dec 23, 2005 3.304 3.351 3.301 3.329 576,948 +0.01(+0.41%)
Dec 22, 2005 3.300 3.328 3.291 3.315 1,806,635 +0.02(+0.51%)
Dec 21, 2005 3.275 3.311 3.264 3.299 528,632 +0.02(+0.71%)
Dec 20, 2005 3.288 3.299 3.255 3.275 605,369 -0.01(-0.32%)
Dec 19, 2005 3.317 3.324 3.256 3.286 702,001 -0.01(-0.35%)
Dec 16, 2005 3.304 3.327 3.281 3.298 638,527 +0.01(+0.42%)
Dec 15, 2005 3.276 3.301 3.257 3.284 958,739 +0.01(+0.19%)
Dec 14, 2005 3.285 3.312 3.269 3.277 589,264 +0.01(+0.26%)
Dec 13, 2005 3.270 3.299 3.264 3.269 600,632 +0.01(+0.36%)
Dec 12, 2005 3.256 3.277 3.251 3.257 633,790 +0.03(+0.78%)
Dec 09, 2005 3.231 3.270 3.230 3.232 614,843 +0.01(+0.20%)
Dec 08, 2005 3.284 3.304 3.224 3.226 1,158,634 -0.04(-1.10%)
Dec 07, 2005 3.312 3.315 3.261 3.262 642,317 -0.04(-1.34%)
Dec 06, 2005 3.289 3.345 3.282 3.306 1,040,212 +0.03(+0.93%)
Dec 05, 2005 3.283 3.313 3.274 3.275 645,159 -0.01(-0.23%)
Dec 02, 2005 3.272 3.304 3.235 3.283 820,422 +0.01(+0.39%)
Dec 01, 2005 3.271 3.291 3.225 3.270 1,513,898 -0.01(-0.35%)
Nov 30, 2005 3.352 3.389 3.266 3.282 808,107 -0.09(-2.57%)
Nov 29, 2005 3.364 3.410 3.361 3.368 572,211 -0.00(-0.06%)
Nov 28, 2005 3.445 3.462 3.349 3.370 1,450,424 -0.06(-1.72%)
Nov 25, 2005 3.482 3.495 3.400 3.429 1,390,740 +0.14(+4.17%)
Nov 23, 2005 3.246 3.293 3.237 3.292 1,985,688 +0.05(+1.60%)
Nov 22, 2005 3.224 3.252 3.190 3.241 1,532,845 +0.03(+0.99%)
Nov 21, 2005 3.210 3.224 3.189 3.209 1,006,107 +0.00(+0.13%)
Nov 18, 2005 3.190 3.213 3.189 3.205 672,633 +0.01(+0.40%)
Nov 17, 2005 3.190 3.200 3.171 3.192 1,150,107 +0.02(+0.50%)
Nov 16, 2005 3.169 3.188 3.154 3.176 605,369 +0.01(+0.47%)
Nov 15, 2005 3.155 3.192 3.148 3.161 1,506,319 -0.02(-0.53%)
Nov 14, 2005 3.188 3.213 3.157 3.178 890,528 -0.02(-0.63%)
Nov 11, 2005 3.193 3.213 3.144 3.198 801,475 +0.02(+0.76%)
Nov 10, 2005 3.272 3.272 3.153 3.174 2,159,057 -0.05(-1.41%)
Nov 09, 2005 3.193 3.234 3.168 3.219 886,738 +0.02(+0.73%)
Nov 08, 2005 3.192 3.216 3.168 3.196 860,212 -0.01(-0.33%)
Nov 07, 2005 3.294 3.294 3.196 3.207 933,160 -0.07(-2.22%)
Nov 04, 2005 3.197 3.295 3.197 3.280 915,159 +0.07(+2.24%)
Nov 03, 2005 3.275 3.299 3.203 3.208 1,926,004 -0.04(-1.11%)
Nov 02, 2005 3.224 3.254 3.211 3.244 952,107 +0.02(+0.69%)
Nov 01, 2005 3.239 3.252 3.200 3.222 1,376,529 -0.02(-0.55%)
Oct 31, 2005 3.267 3.298 3.222 3.239 4,032,956 +0.09(+2.88%)
Oct 28, 2005 3.180 3.197 3.143 3.149 811,896 -0.01(-0.23%)
Oct 27, 2005 3.122 3.187 3.103 3.156 1,135,897 +0.03(+1.08%)
Oct 26, 2005 3.159 3.181 3.105 3.122 1,243,897 -0.04(-1.17%)
Oct 25, 2005 3.130 3.186 3.124 3.159 1,336,739 +0.05(+1.49%)
Oct 24, 2005 3.065 3.121 3.041 3.113 1,420,108 +0.05(+1.55%)
Oct 21, 2005 3.032 3.090 2.971 3.065 1,569,793 +0.01(+0.24%)
Oct 20, 2005 3.087 3.094 3.029 3.058 1,927,899 -0.02(-0.62%)
Oct 19, 2005 3.040 3.078 2.994 3.077 1,575,477 +0.04(+1.29%)
Oct 18, 2005 3.076 3.076 3.022 3.038 1,689,161 -0.07(-2.14%)
Oct 17, 2005 3.135 3.163 3.084 3.104 1,573,582 +0.01(+0.38%)
Oct 14, 2005 3.093 3.104 3.064 3.093 1,699,582 +0.00(+0.14%)
Oct 13, 2005 3.169 3.178 3.057 3.089 2,926,427 -0.11(-3.34%)
Oct 12, 2005 3.230 3.232 3.181 3.195 2,351,373 +0.03(+1.00%)
Oct 11, 2005 3.195 3.201 3.143 3.163 1,382,213 -0.03(-0.96%)
Oct 10, 2005 3.198 3.219 3.169 3.194 595,896 +0.01(+0.33%)
Oct 07, 2005 3.193 3.237 3.120 3.184 1,853,056 +0.02(+0.53%)
Oct 06, 2005 3.182 3.210 3.060 3.167 2,718,953 -0.03(-0.99%)
Oct 05, 2005 3.295 3.299 3.188 3.198 1,167,160 -0.10(-2.92%)
Oct 04, 2005 3.357 3.357 3.287 3.294 1,055,370 -0.05(-1.39%)
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.