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 30, 2007 8.613 8.657 8.410 8.483 784,807 -0.08(-0.97%)
Mar 29, 2007 8.530 8.605 8.506 8.566 431,085 +0.02(+0.27%)
Mar 28, 2007 8.522 8.558 8.478 8.543 805,591 +0.03(+0.34%)
Mar 27, 2007 8.561 8.600 8.501 8.514 837,538 -0.12(-1.41%)
Mar 26, 2007 8.701 8.701 8.592 8.636 427,236 -0.07(-0.79%)
Mar 23, 2007 8.696 8.732 8.678 8.705 297,141 +0.01(+0.11%)
Mar 22, 2007 8.691 8.750 8.680 8.696 290,597 +0.00(+0.03%)
Mar 21, 2007 8.592 8.701 8.576 8.693 492,284 +0.11(+1.33%)
Mar 20, 2007 8.413 8.584 8.413 8.579 623,149 +0.18(+2.20%)
Mar 19, 2007 8.436 8.441 8.319 8.394 436,089 +0.00(+0.03%)
Mar 16, 2007 8.233 8.405 8.223 8.392 662,409 +0.15(+1.86%)
Mar 15, 2007 8.319 8.340 8.213 8.239 333,706 -0.02(-0.28%)
Mar 14, 2007 8.257 8.298 8.127 8.262 434,549 -0.02(-0.25%)
Mar 13, 2007 8.413 8.454 8.259 8.283 494,209 -0.13(-1.54%)
Mar 12, 2007 8.392 8.420 8.340 8.413 316,001 +0.04(+0.43%)
Mar 09, 2007 8.301 8.452 8.301 8.376 500,367 +0.13(+1.58%)
Mar 08, 2007 8.150 8.288 8.150 8.246 656,251 +0.06(+0.73%)
Mar 07, 2007 8.158 8.207 8.140 8.187 475,733 +0.02(+0.19%)
Mar 06, 2007 8.140 8.220 8.140 8.171 579,271 +0.14(+1.68%)
Mar 05, 2007 8.116 8.184 8.036 8.036 632,772 -0.17(-2.06%)
Mar 02, 2007 8.249 8.340 8.197 8.205 840,232 -0.16(-1.93%)
Mar 01, 2007 8.184 8.384 8.088 8.366 840,967 +0.12(+1.48%)
Feb 28, 2007 8.283 8.296 8.161 8.244 767,486 -0.05(-0.66%)
Feb 27, 2007 8.514 8.514 8.194 8.298 752,475 -0.23(-2.68%)
Feb 26, 2007 8.509 8.556 8.465 8.527 424,496 +0.04(+0.52%)
Feb 23, 2007 8.465 8.535 8.452 8.483 347,562 +0.04(+0.43%)
Feb 22, 2007 8.532 8.532 8.407 8.446 485,741 -0.06(-0.73%)
Feb 21, 2007 8.504 8.521 8.480 8.509 199,762 +0.04(+0.46%)
Feb 20, 2007 8.459 8.488 8.426 8.470 281,360 -0.03(-0.37%)
Feb 16, 2007 8.504 8.545 8.475 8.501 252,877 -0.02(-0.21%)
Feb 15, 2007 8.535 8.561 8.498 8.519 513,838 -0.03(-0.30%)
Feb 14, 2007 8.550 8.561 8.504 8.545 326,393 +0.00(+0.03%)
Feb 13, 2007 8.475 8.553 8.475 8.543 560,603 +0.06(+0.77%)
Feb 12, 2007 8.488 8.532 8.467 8.478 603,135 +0.01(+0.09%)
Feb 09, 2007 8.402 8.540 8.361 8.470 722,068 +0.08(+0.93%)
Feb 08, 2007 8.306 8.397 8.265 8.392 441,477 +0.10(+1.16%)
Feb 07, 2007 8.348 8.361 8.267 8.296 576,962 -0.03(-0.37%)
Feb 06, 2007 8.340 8.361 8.324 8.327 682,039 -0.03(-0.34%)
Feb 05, 2007 8.298 8.381 8.298 8.355 651,247 -0.00(-0.03%)
Feb 02, 2007 8.368 8.389 8.301 8.358 953,007 -0.13(-1.56%)
Feb 01, 2007 8.420 8.493 8.410 8.491 352,566 +0.12(+1.49%)
Jan 31, 2007 8.459 8.485 8.366 8.366 542,321 -0.12(-1.44%)
Jan 30, 2007 8.465 8.504 8.459 8.488 209,384 +0.03(+0.34%)
Jan 29, 2007 8.504 8.540 8.452 8.459 293,677 -0.06(-0.67%)
Jan 26, 2007 8.459 8.527 8.439 8.517 310,997 +0.08(+0.92%)
Jan 25, 2007 8.522 8.522 8.436 8.439 632,772 -0.02(-0.28%)
Jan 24, 2007 8.431 8.462 8.400 8.462 471,884 -0.01(-0.06%)
Jan 23, 2007 8.400 8.485 8.400 8.467 774,414 +0.04(+0.49%)
Jan 22, 2007 8.457 8.491 8.407 8.426 420,693 -0.07(-0.83%)
Jan 19, 2007 8.470 8.532 8.467 8.496 340,249 +0.01(+0.15%)
Jan 18, 2007 8.527 8.566 8.462 8.483 502,676 -0.04(-0.49%)
Jan 17, 2007 8.540 8.561 8.501 8.524 685,888 -0.12(-1.38%)
Jan 16, 2007 8.657 8.745 8.618 8.644 553,483 -0.10(-1.10%)
Jan 12, 2007 8.711 8.867 8.711 8.740 509,989 +0.03(+0.33%)
Jan 11, 2007 8.675 8.776 8.675 8.711 799,048 -0.03(-0.33%)
Jan 10, 2007 8.678 8.766 8.622 8.740 987,263 +0.01(+0.12%)
Jan 09, 2007 8.748 8.758 8.607 8.730 1,763,602 -0.05(-0.59%)
Jan 08, 2007 8.800 8.839 8.763 8.782 342,559 -0.02(-0.18%)
Jan 05, 2007 9.013 9.013 8.724 8.797 830,609 -0.22(-2.39%)
Jan 04, 2007 9.002 9.137 8.969 9.013 702,053 -0.00(-0.03%)
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.