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: 7:00 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 (%)
Mar 31, 2005 6.587 6.714 6.548 6.688 757,421 +0.17(+2.63%)
Mar 30, 2005 6.472 6.557 6.420 6.517 791,289 +0.06(+0.95%)
Mar 29, 2005 6.442 6.541 6.442 6.455 831,315 +0.02(+0.30%)
Mar 28, 2005 6.470 6.470 6.353 6.436 1,459,421 -0.03(-0.52%)
Mar 24, 2005 6.539 6.555 6.429 6.470 935,999 -0.05(-0.74%)
Mar 23, 2005 6.565 6.610 6.463 6.518 1,206,947 -0.09(-1.40%)
Mar 22, 2005 6.713 6.740 6.610 6.610 892,894 -0.06(-0.92%)
Mar 21, 2005 6.756 6.801 6.671 6.671 711,236 -0.11(-1.59%)
Mar 18, 2005 6.757 6.808 6.700 6.779 886,736 -0.01(-0.17%)
Mar 17, 2005 6.739 6.814 6.723 6.791 1,320,868 +0.09(+1.30%)
Mar 16, 2005 6.770 6.810 6.704 6.704 760,499 -0.04(-0.56%)
Mar 15, 2005 6.723 6.770 6.702 6.741 892,894 +0.06(+0.84%)
Mar 14, 2005 6.679 6.717 6.663 6.685 634,263 +0.01(+0.10%)
Mar 11, 2005 6.671 6.724 6.639 6.679 880,578 +0.02(+0.23%)
Mar 10, 2005 6.780 6.809 6.662 6.663 791,289 -0.12(-1.72%)
Mar 09, 2005 6.845 6.854 6.727 6.780 840,552 -0.06(-0.84%)
Mar 08, 2005 6.726 6.849 6.726 6.837 742,026 +0.17(+2.59%)
Mar 07, 2005 6.752 6.752 6.665 6.665 892,894 -0.09(-1.29%)
Mar 04, 2005 6.728 6.791 6.714 6.752 895,973 +0.06(+0.95%)
Mar 03, 2005 6.670 6.693 6.623 6.688 1,253,131 -0.01(-0.16%)
Mar 02, 2005 6.581 6.707 6.540 6.698 1,440,947 +0.18(+2.77%)
Mar 01, 2005 6.472 6.658 6.472 6.518 1,028,368 +0.07(+1.09%)
Feb 28, 2005 6.613 6.635 6.440 6.448 1,114,578 -0.09(-1.31%)
Feb 25, 2005 6.431 6.563 6.389 6.533 1,277,763 +0.11(+1.66%)
Feb 24, 2005 6.467 6.467 6.358 6.427 1,336,263 -0.10(-1.53%)
Feb 23, 2005 6.548 6.548 6.492 6.527 1,108,421 -0.11(-1.64%)
Feb 22, 2005 6.689 6.689 6.611 6.636 966,789 -0.07(-1.05%)
Feb 18, 2005 6.718 6.720 6.661 6.706 874,421 -0.02(-0.35%)
Feb 17, 2005 6.743 6.756 6.723 6.730 760,499 -0.00(-0.04%)
Feb 16, 2005 6.814 6.814 6.720 6.732 1,594,894 -0.06(-0.96%)
Feb 15, 2005 6.724 6.813 6.715 6.797 1,551,789 +0.06(+0.89%)
Feb 14, 2005 6.637 6.740 6.630 6.737 523,421 +0.11(+1.61%)
Feb 11, 2005 6.667 6.710 6.626 6.631 618,868 -0.09(-1.33%)
Feb 10, 2005 6.688 6.762 6.678 6.720 649,657 +0.02(+0.33%)
Feb 09, 2005 6.606 6.709 6.606 6.698 828,236 +0.06(+0.84%)
Feb 08, 2005 6.606 6.670 6.581 6.643 492,631 +0.04(+0.53%)
Feb 07, 2005 6.576 6.630 6.574 6.607 600,394 -0.05(-0.76%)
Feb 04, 2005 6.644 6.661 6.572 6.658 1,016,052 -0.02(-0.27%)
Feb 03, 2005 6.653 6.680 6.626 6.676 689,684 -0.00(-0.06%)
Feb 02, 2005 6.701 6.717 6.639 6.680 794,368 -0.06(-0.96%)
Feb 01, 2005 6.548 6.804 6.531 6.745 1,487,131 +0.16(+2.51%)
Jan 31, 2005 6.558 6.591 6.463 6.580 1,342,421 +0.02(+0.34%)
Jan 28, 2005 6.489 6.559 6.479 6.558 1,484,052 +0.06(+0.96%)
Jan 27, 2005 6.392 6.548 6.385 6.496 2,275,342 +0.06(+0.89%)
Jan 26, 2005 6.262 6.470 6.262 6.439 1,979,763 +0.22(+3.47%)
Jan 25, 2005 6.261 6.271 6.210 6.223 1,271,605 -0.06(-1.01%)
Jan 24, 2005 6.344 6.344 6.270 6.287 640,421 -0.08(-1.33%)
Jan 21, 2005 6.262 6.374 6.242 6.371 544,973 +0.14(+2.25%)
Jan 20, 2005 6.241 6.246 6.192 6.231 551,131 -0.03(-0.48%)
Jan 19, 2005 6.249 6.264 6.232 6.261 1,385,526 +0.01(+0.19%)
Jan 18, 2005 6.298 6.298 6.215 6.249 3,466,894 -0.04(-0.56%)
Jan 14, 2005 6.275 6.322 6.262 6.284 1,570,263 -0.08(-1.33%)
Jan 13, 2005 6.397 6.397 6.358 6.368 1,022,210 -0.04(-0.57%)
Jan 12, 2005 6.374 6.441 6.372 6.405 514,184 +0.09(+1.48%)
Jan 11, 2005 6.266 6.341 6.266 6.311 880,578 +0.05(+0.73%)
Jan 10, 2005 6.275 6.302 6.245 6.266 889,815 +0.01(+0.15%)
Jan 07, 2005 6.184 6.276 6.028 6.257 1,286,999 +0.12(+2.01%)
Jan 06, 2005 6.138 6.161 6.112 6.133 621,947 -0.02(-0.36%)
Jan 05, 2005 6.275 6.275 6.150 6.155 729,710 -0.17(-2.67%)
Jan 04, 2005 6.392 6.392 6.257 6.324 745,105 -0.11(-1.70%)
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.