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, 2006 7.698 7.698 7.441 7.501 573,498 -0.23(-2.99%)
Mar 30, 2006 7.581 7.740 7.581 7.732 869,484 +0.21(+2.73%)
Mar 29, 2006 7.485 7.586 7.485 7.527 344,868 +0.02(+0.24%)
Mar 28, 2006 7.482 7.547 7.482 7.508 242,100 -0.02(-0.24%)
Mar 27, 2006 7.618 7.618 7.493 7.527 830,224 -0.15(-1.93%)
Mar 24, 2006 7.670 7.768 7.651 7.675 309,457 +0.01(+0.07%)
Mar 23, 2006 7.664 7.740 7.581 7.670 265,579 -0.01(-0.07%)
Mar 22, 2006 7.657 7.698 7.566 7.675 296,756 -0.01(-0.07%)
Mar 21, 2006 7.745 7.745 7.662 7.680 512,684 -0.08(-1.00%)
Mar 20, 2006 7.820 7.901 7.750 7.758 236,327 -0.09(-1.16%)
Mar 17, 2006 8.085 8.085 7.838 7.849 399,909 -0.24(-2.92%)
Mar 16, 2006 7.966 8.085 7.945 8.085 294,062 +0.14(+1.70%)
Mar 15, 2006 7.955 7.976 7.875 7.950 235,942 +0.00(+0.00%)
Mar 14, 2006 7.833 7.976 7.833 7.950 632,387 +0.10(+1.29%)
Mar 13, 2006 7.844 7.870 7.786 7.849 168,585 +0.01(+0.07%)
Mar 10, 2006 7.820 7.903 7.763 7.844 242,485 +0.02(+0.20%)
Mar 09, 2006 7.872 7.922 7.818 7.828 295,986 -0.05(-0.63%)
Mar 08, 2006 7.877 7.890 7.825 7.877 663,949 -0.05(-0.66%)
Mar 07, 2006 7.919 7.976 7.859 7.929 1,095,804 -0.07(-0.84%)
Mar 06, 2006 8.119 8.119 7.942 7.997 552,328 -0.10(-1.19%)
Mar 03, 2006 7.976 8.098 7.955 8.093 450,330 +0.09(+1.10%)
Mar 02, 2006 8.153 8.153 7.974 8.005 806,746 -0.09(-1.15%)
Mar 01, 2006 8.166 8.174 8.070 8.098 796,738 -0.09(-1.11%)
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%)
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.