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

Enbridge (NY: ENB )

40.46 +0.07 (+0.17%)
Streaming Delayed Price Updated: 3:48 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 (%)
Feb 28, 2006 8.189 8.202 8.142 8.189 630,462 +0.00(+0.00%)
Feb 27, 2006 8.140 8.215 8.135 8.189 149,340 +0.02(+0.29%)
Feb 24, 2006 8.174 8.207 8.140 8.166 357,185 -0.02(-0.19%)
Feb 23, 2006 8.218 8.252 8.077 8.181 311,382 -0.05(-0.66%)
Feb 22, 2006 8.200 8.259 8.174 8.236 238,251 +0.03(+0.41%)
Feb 21, 2006 8.075 8.202 8.057 8.202 712,061 +0.11(+1.32%)
Feb 17, 2006 8.054 8.124 7.997 8.096 1,145,841 +0.10(+1.27%)
Feb 16, 2006 7.815 8.005 7.797 7.994 965,324 +0.04(+0.46%)
Feb 15, 2006 8.103 8.103 7.867 7.958 1,708,177 -0.14(-1.73%)
Feb 14, 2006 8.015 8.129 8.010 8.098 529,234 +0.08(+0.97%)
Feb 13, 2006 8.103 8.122 7.963 8.020 690,122 -0.13(-1.56%)
Feb 10, 2006 8.275 8.275 8.116 8.148 633,927 -0.13(-1.54%)
Feb 09, 2006 8.267 8.389 8.262 8.275 413,765 +0.06(+0.76%)
Feb 08, 2006 8.231 8.254 8.142 8.213 666,643 -0.04(-0.44%)
Feb 07, 2006 8.252 8.257 8.150 8.249 594,667 -0.01(-0.06%)
Feb 06, 2006 8.241 8.270 8.179 8.254 355,645 +0.03(+0.35%)
Feb 03, 2006 8.166 8.239 8.064 8.226 433,395 +0.06(+0.73%)
Feb 02, 2006 8.231 8.314 8.148 8.166 495,748 -0.06(-0.79%)
Feb 01, 2006 8.257 8.275 8.218 8.231 713,985 -0.02(-0.22%)
Jan 31, 2006 8.257 8.293 8.218 8.249 565,800 -0.01(-0.09%)
Jan 30, 2006 8.252 8.314 8.233 8.257 292,522 +0.01(+0.06%)
Jan 27, 2006 8.210 8.311 8.210 8.252 177,053 +0.04(+0.51%)
Jan 26, 2006 8.267 8.288 8.158 8.210 1,702,788 -0.06(-0.78%)
Jan 25, 2006 8.257 8.311 8.223 8.275 1,203,576 +0.06(+0.70%)
Jan 24, 2006 8.093 8.223 8.070 8.218 896,042 +0.12(+1.48%)
Jan 23, 2006 7.927 8.103 7.927 8.098 485,741 +0.15(+1.90%)
Jan 20, 2006 7.935 8.020 7.909 7.948 203,995 +0.05(+0.66%)
Jan 19, 2006 7.841 7.914 7.755 7.896 288,288 +0.07(+0.90%)
Jan 18, 2006 7.914 7.914 7.745 7.825 414,535 -0.12(-1.54%)
Jan 17, 2006 8.054 8.064 7.927 7.948 338,325 -0.08(-1.00%)
Jan 13, 2006 7.976 8.051 7.976 8.028 197,837 +0.05(+0.59%)
Jan 12, 2006 8.036 8.051 7.924 7.981 256,726 -0.05(-0.68%)
Jan 11, 2006 8.028 8.077 8.028 8.036 269,043 +0.01(+0.06%)
Jan 10, 2006 7.890 8.051 7.867 8.031 334,476 +0.14(+1.78%)
Jan 09, 2006 7.974 7.974 7.883 7.890 353,336 -0.12(-1.49%)
Jan 06, 2006 8.049 8.049 7.945 8.010 427,621 -0.04(-0.48%)
Jan 05, 2006 8.184 8.184 8.015 8.049 295,216 -0.18(-2.15%)
Jan 04, 2006 8.278 8.322 8.218 8.226 396,829 -0.06(-0.72%)
Jan 03, 2006 8.122 8.329 8.106 8.285 532,313 +0.16(+1.98%)
Dec 30, 2005 8.163 8.163 8.072 8.124 146,646 -0.04(-0.48%)
Dec 29, 2005 8.207 8.215 8.127 8.163 210,924 -0.04(-0.48%)
Dec 28, 2005 8.127 8.207 8.127 8.202 217,852 +0.16(+1.94%)
Dec 27, 2005 8.228 8.244 8.008 8.046 165,121 -0.15(-1.81%)
Dec 23, 2005 8.132 8.249 8.124 8.194 234,402 +0.03(+0.41%)
Dec 22, 2005 8.122 8.192 8.101 8.161 734,000 +0.04(+0.51%)
Dec 21, 2005 8.062 8.150 8.033 8.119 214,773 +0.06(+0.71%)
Dec 20, 2005 8.093 8.119 8.013 8.062 245,949 -0.03(-0.32%)
Dec 19, 2005 8.163 8.181 8.015 8.088 285,209 -0.03(-0.35%)
Dec 16, 2005 8.132 8.189 8.075 8.116 259,421 +0.03(+0.42%)
Dec 15, 2005 8.064 8.124 8.018 8.083 389,516 +0.02(+0.19%)
Dec 14, 2005 8.085 8.153 8.046 8.067 239,406 +0.02(+0.26%)
Dec 13, 2005 8.049 8.119 8.033 8.046 244,025 +0.03(+0.36%)
Dec 12, 2005 8.015 8.067 8.002 8.018 257,496 +0.06(+0.78%)
Dec 09, 2005 7.953 8.049 7.950 7.955 249,798 +0.02(+0.20%)
Dec 08, 2005 8.083 8.132 7.935 7.940 470,730 -0.09(-1.10%)
Dec 07, 2005 8.153 8.161 8.025 8.028 260,960 -0.11(-1.34%)
Dec 06, 2005 8.096 8.233 8.077 8.137 422,617 +0.08(+0.93%)
Dec 05, 2005 8.080 8.155 8.059 8.062 262,115 -0.02(-0.22%)
Dec 02, 2005 8.054 8.132 7.963 8.080 333,321 +0.03(+0.39%)
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.