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

Enbridge (NY: ENB )

36.77 -0.38 (-1.04%)
Streaming Delayed Price Updated: 11:16 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 (%)
Dec 30, 2005 3.236 3.236 3.200 3.221 369,894 -0.02(-0.48%)
Dec 29, 2005 3.254 3.257 3.222 3.236 532,027 -0.02(-0.48%)
Dec 28, 2005 3.222 3.254 3.222 3.252 549,502 +0.06(+1.94%)
Dec 27, 2005 3.262 3.268 3.175 3.190 416,495 -0.06(-1.81%)
Dec 23, 2005 3.224 3.270 3.221 3.249 591,249 +0.01(+0.41%)
Dec 22, 2005 3.220 3.248 3.212 3.235 1,851,416 +0.02(+0.51%)
Dec 21, 2005 3.196 3.231 3.185 3.219 541,735 +0.02(+0.71%)
Dec 20, 2005 3.209 3.219 3.177 3.196 620,374 -0.01(-0.32%)
Dec 19, 2005 3.236 3.244 3.178 3.206 719,401 -0.01(-0.35%)
Dec 16, 2005 3.224 3.247 3.201 3.218 654,354 +0.01(+0.42%)
Dec 15, 2005 3.197 3.221 3.179 3.204 982,502 +0.01(+0.19%)
Dec 14, 2005 3.205 3.232 3.190 3.198 603,870 +0.01(+0.26%)
Dec 13, 2005 3.191 3.219 3.185 3.190 615,520 +0.01(+0.36%)
Dec 12, 2005 3.178 3.198 3.172 3.179 649,500 +0.02(+0.78%)
Dec 09, 2005 3.153 3.191 3.152 3.154 630,083 +0.01(+0.20%)
Dec 08, 2005 3.204 3.224 3.146 3.148 1,187,352 -0.04(-1.10%)
Dec 07, 2005 3.232 3.235 3.182 3.183 658,238 -0.04(-1.34%)
Dec 06, 2005 3.210 3.264 3.202 3.226 1,065,996 +0.03(+0.93%)
Dec 05, 2005 3.203 3.233 3.195 3.196 661,150 -0.01(-0.23%)
Dec 02, 2005 3.193 3.224 3.157 3.203 840,758 +0.01(+0.39%)
Dec 01, 2005 3.192 3.212 3.147 3.191 1,551,422 -0.01(-0.35%)
Nov 30, 2005 3.271 3.307 3.187 3.202 828,137 -0.08(-2.57%)
Nov 29, 2005 3.283 3.328 3.280 3.287 586,395 -0.00(-0.06%)
Nov 28, 2005 3.362 3.378 3.268 3.289 1,486,375 -0.06(-1.72%)
Nov 25, 2005 3.398 3.410 3.318 3.347 1,425,211 +0.13(+4.17%)
Nov 23, 2005 3.167 3.214 3.159 3.213 2,034,907 +0.05(+1.60%)
Nov 22, 2005 3.146 3.174 3.113 3.162 1,570,839 +0.03(+0.99%)
Nov 21, 2005 3.132 3.146 3.112 3.131 1,031,045 +0.00(+0.13%)
Nov 18, 2005 3.113 3.135 3.112 3.127 689,305 +0.01(+0.40%)
Nov 17, 2005 3.113 3.123 3.094 3.115 1,178,615 +0.02(+0.50%)
Nov 16, 2005 3.092 3.111 3.078 3.099 620,374 +0.01(+0.47%)
Nov 15, 2005 3.079 3.115 3.072 3.085 1,543,655 -0.02(-0.53%)
Nov 14, 2005 3.111 3.135 3.081 3.101 912,601 -0.02(-0.63%)
Nov 11, 2005 3.116 3.135 3.068 3.121 821,341 +0.02(+0.76%)
Nov 10, 2005 3.193 3.193 3.077 3.097 2,212,573 -0.04(-1.41%)
Nov 09, 2005 3.116 3.156 3.092 3.142 908,718 +0.02(+0.73%)
Nov 08, 2005 3.115 3.138 3.091 3.119 881,534 -0.01(-0.33%)
Nov 07, 2005 3.215 3.215 3.119 3.129 956,289 -0.07(-2.22%)
Nov 04, 2005 3.120 3.216 3.120 3.200 937,843 +0.07(+2.24%)
Nov 03, 2005 3.196 3.219 3.125 3.130 1,973,743 -0.04(-1.11%)
Nov 02, 2005 3.146 3.176 3.133 3.165 975,707 +0.02(+0.69%)
Nov 01, 2005 3.161 3.174 3.123 3.144 1,410,649 -0.02(-0.55%)
Oct 31, 2005 3.188 3.218 3.144 3.161 4,132,920 +0.09(+2.88%)
Oct 28, 2005 3.103 3.120 3.067 3.073 832,020 -0.01(-0.23%)
Oct 27, 2005 3.047 3.110 3.028 3.080 1,164,052 +0.03(+1.08%)
Oct 26, 2005 3.083 3.104 3.030 3.047 1,274,729 -0.04(-1.17%)
Oct 25, 2005 3.054 3.109 3.049 3.083 1,369,873 +0.05(+1.49%)
Oct 24, 2005 2.991 3.046 2.967 3.038 1,455,308 +0.05(+1.55%)
Oct 21, 2005 2.958 3.015 2.900 2.991 1,608,703 +0.01(+0.24%)
Oct 20, 2005 3.013 3.019 2.956 2.984 1,975,685 -0.02(-0.62%)
Oct 19, 2005 2.966 3.004 2.921 3.003 1,614,528 +0.04(+1.29%)
Oct 18, 2005 3.001 3.001 2.949 2.964 1,731,030 -0.06(-2.14%)
Oct 17, 2005 3.059 3.087 3.010 3.029 1,612,586 +0.01(+0.38%)
Oct 14, 2005 3.018 3.029 2.990 3.018 1,741,709 +0.00(+0.14%)
Oct 13, 2005 3.092 3.101 2.983 3.014 2,998,964 -0.10(-3.34%)
Oct 12, 2005 3.152 3.154 3.104 3.118 2,409,656 +0.03(+1.00%)
Oct 11, 2005 3.118 3.124 3.067 3.087 1,416,474 -0.03(-0.96%)
Oct 10, 2005 3.121 3.141 3.092 3.117 610,666 +0.01(+0.33%)
Oct 07, 2005 3.116 3.159 3.045 3.107 1,898,987 +0.02(+0.53%)
Oct 06, 2005 3.106 3.132 2.986 3.090 2,786,347 -0.03(-0.99%)
Oct 05, 2005 3.216 3.219 3.111 3.121 1,196,090 -0.09(-2.92%)
Oct 04, 2005 3.275 3.275 3.207 3.215 1,081,529 -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.