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

Enbridge (NY: ENB )

40.52 +0.13 (+0.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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, 2005 6.558 6.590 6.463 6.580 1,342,524 +0.02(+0.34%)
Jan 28, 2005 6.489 6.559 6.478 6.558 1,484,166 +0.06(+0.96%)
Jan 27, 2005 6.391 6.547 6.385 6.495 2,275,516 +0.06(+0.89%)
Jan 26, 2005 6.261 6.469 6.261 6.438 1,979,915 +0.22(+3.47%)
Jan 25, 2005 6.260 6.270 6.209 6.222 1,271,702 -0.06(-1.01%)
Jan 24, 2005 6.343 6.343 6.269 6.286 640,470 -0.08(-1.33%)
Jan 21, 2005 6.261 6.373 6.242 6.371 545,015 +0.14(+2.25%)
Jan 20, 2005 6.241 6.246 6.191 6.230 551,173 -0.03(-0.48%)
Jan 19, 2005 6.248 6.264 6.232 6.260 1,385,632 +0.01(+0.19%)
Jan 18, 2005 6.298 6.298 6.215 6.248 3,467,161 -0.04(-0.56%)
Jan 14, 2005 6.274 6.321 6.261 6.283 1,570,383 -0.08(-1.33%)
Jan 13, 2005 6.396 6.396 6.358 6.368 1,022,289 -0.04(-0.57%)
Jan 12, 2005 6.373 6.441 6.372 6.404 514,223 +0.09(+1.48%)
Jan 11, 2005 6.265 6.341 6.265 6.311 880,646 +0.05(+0.73%)
Jan 10, 2005 6.274 6.302 6.245 6.265 889,884 +0.01(+0.15%)
Jan 07, 2005 6.183 6.276 6.028 6.256 1,287,098 +0.12(+2.01%)
Jan 06, 2005 6.138 6.160 6.112 6.133 621,995 -0.02(-0.36%)
Jan 05, 2005 6.274 6.274 6.150 6.155 729,766 -0.17(-2.67%)
Jan 04, 2005 6.391 6.391 6.256 6.324 745,162 -0.11(-1.70%)
Jan 03, 2005 6.417 6.448 6.411 6.433 258,651 -0.03(-0.52%)
Dec 31, 2004 6.406 6.494 6.406 6.467 772,875 +0.09(+1.47%)
Dec 30, 2004 6.303 6.403 6.293 6.373 646,628 +0.07(+1.13%)
Dec 29, 2004 6.412 6.412 6.302 6.302 819,062 -0.11(-1.70%)
Dec 28, 2004 6.380 6.430 6.347 6.411 504,986 +0.05(+0.76%)
Dec 27, 2004 6.300 6.364 6.295 6.363 126,246 +0.08(+1.26%)
Dec 23, 2004 6.203 6.287 6.196 6.283 649,707 +0.09(+1.47%)
Dec 22, 2004 6.224 6.254 6.168 6.193 603,520 -0.06(-0.89%)
Dec 21, 2004 6.230 6.274 6.219 6.248 631,232 +0.02(+0.38%)
Dec 20, 2004 6.190 6.226 6.169 6.225 1,274,782 +0.05(+0.88%)
Dec 17, 2004 6.173 6.213 6.148 6.170 1,028,447 -0.02(-0.31%)
Dec 16, 2004 6.165 6.213 6.146 6.190 843,696 -0.05(-0.77%)
Dec 15, 2004 5.983 6.267 5.983 6.238 1,065,397 +0.25(+4.14%)
Dec 14, 2004 5.921 5.991 5.885 5.990 1,203,960 +0.07(+1.19%)
Dec 13, 2004 5.952 5.995 5.911 5.920 1,924,489 -0.04(-0.74%)
Dec 10, 2004 5.963 6.015 5.931 5.964 1,946,044 -0.05(-0.86%)
Dec 09, 2004 6.085 6.104 6.015 6.016 652,787 -0.08(-1.26%)
Dec 08, 2004 6.086 6.099 6.012 6.093 3,827,425 -0.01(-0.17%)
Dec 07, 2004 6.077 6.137 6.022 6.103 1,056,160 -0.04(-0.59%)
Dec 06, 2004 6.178 6.178 6.139 6.139 394,135 -0.06(-0.94%)
Dec 03, 2004 6.276 6.286 6.176 6.198 1,074,635 -0.09(-1.45%)
Dec 02, 2004 6.267 6.299 6.224 6.289 1,040,764 +0.02(+0.35%)
Dec 01, 2004 6.221 6.312 6.221 6.267 732,845 -0.03(-0.54%)
Nov 30, 2004 6.170 6.334 6.170 6.300 1,130,060 +0.10(+1.55%)
Nov 29, 2004 6.157 6.204 6.134 6.204 1,025,368 +0.03(+0.44%)
Nov 26, 2004 6.154 6.185 6.147 6.177 261,730 +0.05(+0.81%)
Nov 24, 2004 6.067 6.142 6.067 6.128 698,974 +0.07(+1.16%)
Nov 23, 2004 6.054 6.078 6.037 6.057 763,637 +0.01(+0.17%)
Nov 22, 2004 6.037 6.061 6.022 6.047 618,915 +0.01(+0.17%)
Nov 19, 2004 5.859 6.037 5.859 6.037 849,854 +0.20(+3.50%)
Nov 18, 2004 5.885 5.885 5.805 5.833 3,045,312 +0.01(+0.20%)
Nov 17, 2004 5.848 5.861 5.807 5.821 846,775 +0.08(+1.40%)
Nov 16, 2004 5.721 5.755 5.721 5.740 415,689 +0.02(+0.32%)
Nov 15, 2004 5.720 5.747 5.689 5.722 560,411 -0.01(-0.09%)
Nov 12, 2004 5.692 5.748 5.668 5.727 301,760 +0.07(+1.19%)
Nov 11, 2004 5.585 5.668 5.585 5.660 98,533 +0.08(+1.44%)
Nov 10, 2004 5.586 5.603 5.551 5.579 234,017 -0.03(-0.51%)
Nov 09, 2004 5.617 5.624 5.587 5.608 634,311 -0.03(-0.51%)
Nov 08, 2004 5.614 5.646 5.609 5.637 1,305,574 +0.02(+0.44%)
Nov 05, 2004 5.586 5.613 5.570 5.612 304,839 +0.06(+1.15%)
Nov 04, 2004 5.603 5.614 5.539 5.548 711,291 -0.02(-0.30%)
Nov 03, 2004 5.553 5.599 5.553 5.565 351,026 +0.06(+1.01%)
Nov 02, 2004 5.540 5.543 5.492 5.509 1,665,838 -0.04(-0.80%)
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.