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 (%)
Jul 31, 2006 8.367 8.455 8.312 8.325 693,917 +0.00(+0.00%)
Jul 28, 2006 8.276 8.429 8.276 8.325 628,874 +0.06(+0.69%)
Jul 27, 2006 8.385 8.504 8.239 8.268 591,157 -0.09(-1.06%)
Jul 26, 2006 8.146 8.385 8.146 8.356 488,782 +0.18(+2.26%)
Jul 25, 2006 8.107 8.218 8.107 8.172 541,509 +0.09(+1.13%)
Jul 24, 2006 8.016 8.101 7.982 8.081 248,624 +0.09(+1.14%)
Jul 21, 2006 7.946 8.008 7.909 7.990 310,588 +0.04(+0.56%)
Jul 20, 2006 7.925 8.021 7.925 7.946 361,006 -0.01(-0.10%)
Jul 19, 2006 7.933 7.979 7.888 7.953 311,743 +0.01(+0.10%)
Jul 18, 2006 7.992 8.037 7.925 7.946 331,756 -0.03(-0.36%)
Jul 17, 2006 8.094 8.094 7.940 7.974 893,279 -0.14(-1.73%)
Jul 14, 2006 8.127 8.146 8.078 8.114 431,822 +0.02(+0.19%)
Jul 13, 2006 8.120 8.166 8.081 8.099 868,263 -0.00(-0.03%)
Jul 12, 2006 8.143 8.143 8.091 8.101 1,382,062 -0.06(-0.70%)
Jul 11, 2006 8.057 8.169 8.057 8.159 391,796 +0.05(+0.67%)
Jul 10, 2006 8.185 8.200 8.037 8.104 1,400,151 -0.08(-0.92%)
Jul 07, 2006 8.135 8.226 8.068 8.179 1,512,532 +0.14(+1.78%)
Jul 06, 2006 8.050 8.114 8.008 8.037 485,319 -0.03(-0.32%)
Jul 05, 2006 8.016 8.078 7.961 8.062 2,518,963 +0.07(+0.85%)
Jul 03, 2006 7.914 8.003 7.881 7.995 118,924 +0.05(+0.65%)
Jun 30, 2006 7.961 8.013 7.914 7.943 616,944 -0.02(-0.20%)
Jun 29, 2006 7.816 7.990 7.816 7.959 2,622,108 +0.18(+2.30%)
Jun 28, 2006 7.743 7.816 7.727 7.779 531,503 +0.06(+0.77%)
Jun 27, 2006 7.797 7.797 7.712 7.720 2,597,092 -0.08(-1.07%)
Jun 26, 2006 7.665 7.844 7.660 7.803 2,871,888 +0.07(+0.87%)
Jun 23, 2006 7.569 7.761 7.538 7.735 2,692,924 +0.12(+1.53%)
Jun 22, 2006 7.704 7.725 7.584 7.618 319,825 -0.10(-1.31%)
Jun 21, 2006 7.800 7.818 7.704 7.720 403,726 -0.03(-0.34%)
Jun 20, 2006 7.834 7.839 7.720 7.745 309,434 -0.04(-0.50%)
Jun 19, 2006 7.813 7.813 7.730 7.784 500,328 -0.03(-0.37%)
Jun 16, 2006 7.852 7.870 7.782 7.813 629,259 -0.03(-0.33%)
Jun 15, 2006 7.733 7.860 7.675 7.839 967,559 +0.09(+1.11%)
Jun 14, 2006 7.720 7.818 7.696 7.753 337,914 +0.05(+0.64%)
Jun 13, 2006 7.925 7.974 7.683 7.704 538,046 -0.24(-3.04%)
Jun 12, 2006 7.992 8.052 7.901 7.946 464,536 +0.00(+0.03%)
Jun 09, 2006 7.964 8.005 7.935 7.943 453,759 +0.12(+1.56%)
Jun 08, 2006 7.795 7.836 7.665 7.821 793,213 +0.01(+0.17%)
Jun 07, 2006 8.117 8.117 7.797 7.808 514,953 -0.17(-2.15%)
Jun 06, 2006 8.068 8.117 7.940 7.979 1,011,434 -0.14(-1.76%)
Jun 05, 2006 8.255 8.255 8.107 8.122 765,118 -0.10(-1.23%)
Jun 02, 2006 8.276 8.289 8.211 8.224 1,170,769 +0.01(+0.16%)
Jun 01, 2006 8.213 8.234 8.112 8.211 1,796,180 +0.00(+0.00%)
May 31, 2006 8.107 8.317 8.062 8.211 2,742,572 +0.29(+3.71%)
May 30, 2006 7.751 7.978 7.751 7.917 430,282 +0.21(+2.70%)
May 26, 2006 7.743 7.743 7.621 7.709 1,587,197 -0.02(-0.30%)
May 25, 2006 7.457 7.735 7.457 7.733 2,557,065 +0.32(+4.31%)
May 24, 2006 7.431 7.462 7.340 7.413 469,924 -0.05(-0.70%)
May 23, 2006 7.613 7.613 7.462 7.465 230,921 -0.12(-1.54%)
May 22, 2006 7.574 7.636 7.455 7.582 219,759 +0.03(+0.38%)
May 19, 2006 7.564 7.655 7.449 7.553 133,934 -0.00(-0.03%)
May 18, 2006 7.496 7.616 7.493 7.556 2,044,805 -0.01(-0.10%)
May 17, 2006 7.722 7.722 7.527 7.564 302,506 -0.18(-2.32%)
May 16, 2006 7.722 7.790 7.722 7.743 404,111 +0.06(+0.74%)
May 15, 2006 7.548 7.717 7.548 7.686 971,023 +0.07(+0.96%)
May 12, 2006 7.660 7.683 7.587 7.613 334,065 -0.06(-0.85%)
May 11, 2006 7.816 7.816 7.657 7.678 237,848 -0.20(-2.51%)
May 10, 2006 7.797 7.894 7.764 7.875 367,934 +0.06(+0.76%)
May 09, 2006 7.842 7.917 7.795 7.816 428,743 -0.01(-0.17%)
May 08, 2006 7.829 7.834 7.761 7.829 827,851 -0.01(-0.10%)
May 05, 2006 7.795 7.836 7.745 7.836 230,151 +0.09(+1.11%)
May 04, 2006 7.795 7.831 7.730 7.751 345,996 -0.08(-1.00%)
May 03, 2006 7.834 7.883 7.761 7.829 427,588 +0.04(+0.53%)
May 02, 2006 7.792 7.816 7.683 7.787 274,796 +0.05(+0.60%)
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.