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

Enbridge (NY: ENB )

33.90 +0.57 (+1.71%)
Official Closing Price Updated: 6:30 PM EDT, Apr 18, 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 (%)
Sep 30, 2005 3.346 3.397 3.342 3.369 1,166,213 +0.03(+0.82%)
Sep 29, 2005 3.359 3.374 3.314 3.342 1,944,951 -0.01(-0.38%)
Sep 28, 2005 3.431 3.431 3.338 3.355 1,529,056 -0.06(-1.82%)
Sep 27, 2005 3.418 3.425 3.395 3.417 766,422 +0.00(+0.09%)
Sep 26, 2005 3.431 3.452 3.376 3.414 1,060,107 -0.01(-0.34%)
Sep 23, 2005 3.425 3.431 3.286 3.425 1,434,319 +0.09(+2.79%)
Sep 22, 2005 3.407 3.413 3.327 3.332 1,580,214 -0.05(-1.47%)
Sep 21, 2005 3.405 3.432 3.368 3.382 1,006,107 +0.00(+0.09%)
Sep 20, 2005 3.444 3.444 3.361 3.379 1,871,056 -0.05(-1.36%)
Sep 19, 2005 3.436 3.441 3.386 3.425 1,501,582 +0.09(+2.59%)
Sep 16, 2005 3.296 3.362 3.292 3.339 1,632,319 +0.05(+1.54%)
Sep 15, 2005 3.235 3.290 3.215 3.288 6,417,488 +0.05(+1.43%)
Sep 14, 2005 3.239 3.255 3.219 3.242 5,952,329 +0.01(+0.20%)
Sep 13, 2005 3.219 3.249 3.197 3.235 8,597,388 +0.02(+0.49%)
Sep 12, 2005 3.325 3.325 3.197 3.219 9,481,284 -0.01(-0.42%)
Sep 09, 2005 3.131 3.233 3.123 3.233 9,234,968 +0.13(+4.18%)
Sep 08, 2005 3.148 3.161 3.093 3.103 6,724,436 -0.04(-1.41%)
Sep 07, 2005 3.206 3.212 3.130 3.148 8,048,860 -0.06(-1.97%)
Sep 06, 2005 3.217 3.226 3.195 3.211 5,808,329 +0.02(+0.60%)
Sep 02, 2005 3.119 3.215 3.084 3.192 4,440,326 +0.07(+2.20%)
Sep 01, 2005 3.120 3.177 3.114 3.123 1,143,476 +0.00(+0.03%)
Aug 31, 2005 3.082 3.150 3.068 3.122 4,608,957 +0.05(+1.48%)
Aug 30, 2005 3.042 3.077 3.010 3.077 4,275,483 +0.03(+1.15%)
Aug 29, 2005 2.999 3.049 2.934 3.042 1,043,055 +0.06(+1.87%)
Aug 26, 2005 3.078 3.080 2.986 2.986 3,582,008 -0.09(-3.02%)
Aug 25, 2005 3.074 3.103 3.047 3.079 3,841,587 +0.01(+0.21%)
Aug 24, 2005 3.029 3.075 3.027 3.073 423,474 +0.05(+1.64%)
Aug 23, 2005 3.017 3.046 3.006 3.023 468,948 +0.02(+0.74%)
Aug 22, 2005 3.010 3.010 2.990 3.001 502,106 +0.01(+0.28%)
Aug 19, 2005 2.971 3.001 2.971 2.992 414,000 +0.03(+1.03%)
Aug 18, 2005 3.008 3.009 2.957 2.962 1,084,739 -0.05(-1.58%)
Aug 17, 2005 2.995 3.036 2.977 3.009 585,475 -0.00(-0.11%)
Aug 16, 2005 3.077 3.077 2.992 3.013 952,107 -0.06(-1.96%)
Aug 15, 2005 3.108 3.108 3.061 3.073 879,159 -0.03(-0.89%)
Aug 12, 2005 3.082 3.104 3.072 3.100 503,053 +0.02(+0.69%)
Aug 11, 2005 3.102 3.122 3.072 3.079 586,422 -0.03(-0.88%)
Aug 10, 2005 3.093 3.113 3.085 3.106 993,791 +0.01(+0.44%)
Aug 09, 2005 3.129 3.135 3.061 3.093 1,075,265 -0.02(-0.68%)
Aug 08, 2005 3.134 3.159 3.098 3.114 1,013,686 +0.00(+0.10%)
Aug 05, 2005 3.160 3.160 3.104 3.111 594,001 -0.05(-1.57%)
Aug 04, 2005 3.147 3.181 3.138 3.160 830,844 +0.03(+0.94%)
Aug 03, 2005 3.144 3.150 3.083 3.131 938,844 +0.00(+0.10%)
Aug 02, 2005 3.158 3.196 3.124 3.128 1,581,161 +0.09(+3.10%)
Aug 01, 2005 3.036 3.044 3.023 3.034 419,685 -0.01(-0.35%)
Jul 29, 2005 3.017 3.062 2.991 3.044 756,949 +0.02(+0.63%)
Jul 28, 2005 3.002 3.035 2.998 3.025 702,948 -0.02(-0.69%)
Jul 27, 2005 2.988 3.046 2.965 3.046 717,159 +0.05(+1.62%)
Jul 26, 2005 3.024 3.024 2.982 2.998 456,632 -0.03(-1.08%)
Jul 25, 2005 3.019 3.035 2.988 3.030 973,896 +0.02(+0.81%)
Jul 22, 2005 3.005 3.024 2.982 3.006 433,895 +0.01(+0.46%)
Jul 21, 2005 2.994 3.058 2.992 2.992 844,107 +0.00(+0.00%)
Jul 20, 2005 3.026 3.048 2.968 2.992 1,101,792 -0.03(-1.08%)
Jul 19, 2005 3.009 3.025 2.985 3.025 760,738 +0.01(+0.39%)
Jul 18, 2005 3.062 3.062 3.009 3.014 916,107 -0.02(-0.66%)
Jul 15, 2005 3.060 3.060 2.986 3.034 1,043,055 -0.01(-0.48%)
Jul 14, 2005 3.129 3.146 3.045 3.048 674,527 -0.06(-1.90%)
Jul 13, 2005 3.132 3.144 3.098 3.108 606,317 -0.04(-1.21%)
Jul 12, 2005 3.122 3.153 3.097 3.146 719,054 +0.05(+1.67%)
Jul 11, 2005 3.100 3.123 3.078 3.094 1,625,687 -0.01(-0.41%)
Jul 08, 2005 3.101 3.114 3.083 3.106 702,001 +0.02(+0.58%)
Jul 07, 2005 3.070 3.140 3.049 3.089 1,006,107 +0.02(+0.72%)
Jul 06, 2005 3.010 3.093 3.010 3.066 1,065,791 +0.06(+1.89%)
Jul 05, 2005 3.040 3.040 2.968 3.009 1,800,004 -0.08(-2.63%)
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.