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

Enbridge (NY: ENB )

40.71 -0.07 (-0.17%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
Aug 31, 2007 8.834 8.872 8.748 8.750 505,371 +0.08(+0.90%)
Aug 30, 2007 8.587 8.735 8.550 8.672 387,592 +0.03(+0.30%)
Aug 29, 2007 8.501 8.670 8.501 8.646 473,039 +0.23(+2.68%)
Aug 28, 2007 8.509 8.556 8.392 8.420 472,654 -0.16(-1.82%)
Aug 27, 2007 8.688 8.691 8.574 8.576 479,197 -0.13(-1.46%)
Aug 24, 2007 8.683 8.730 8.602 8.704 516,533 +0.10(+1.18%)
Aug 23, 2007 8.589 8.652 8.514 8.602 740,543 +0.09(+1.07%)
Aug 22, 2007 8.600 8.706 8.467 8.511 786,346 +0.01(+0.09%)
Aug 21, 2007 8.548 8.563 8.472 8.504 485,741 -0.05(-0.58%)
Aug 20, 2007 8.566 8.605 8.423 8.553 1,083,102 +0.04(+0.49%)
Aug 17, 2007 8.654 8.698 8.420 8.511 1,169,705 +0.10(+1.17%)
Aug 16, 2007 8.574 8.597 8.122 8.413 1,286,714 -0.10(-1.13%)
Aug 15, 2007 8.587 8.641 8.472 8.509 770,950 -0.09(-1.06%)
Aug 14, 2007 8.834 8.862 8.537 8.600 1,038,839 -0.31(-3.47%)
Aug 13, 2007 9.223 9.265 8.891 8.909 717,834 -0.38(-4.14%)
Aug 10, 2007 9.057 9.358 9.057 9.293 1,352,916 +0.17(+1.88%)
Aug 09, 2007 8.704 9.137 8.672 9.122 1,806,711 +0.23(+2.63%)
Aug 08, 2007 8.930 9.036 8.787 8.888 1,810,945 +0.05(+0.59%)
Aug 07, 2007 8.945 8.971 8.740 8.836 1,020,749 -0.07(-0.79%)
Aug 06, 2007 9.028 9.319 8.576 8.906 647,013 -0.04(-0.46%)
Aug 03, 2007 8.919 9.208 8.898 8.948 745,547 -0.26(-2.82%)
Aug 02, 2007 9.234 9.278 9.070 9.208 816,368 +0.06(+0.71%)
Aug 01, 2007 9.140 9.226 8.956 9.143 617,761 -0.05(-0.59%)
Jul 31, 2007 9.130 9.236 9.073 9.197 1,334,826 +0.17(+1.90%)
Jul 30, 2007 9.010 9.067 8.854 9.026 693,971 +0.12(+1.40%)
Jul 27, 2007 9.187 9.218 8.901 8.901 1,270,548 -0.40(-4.33%)
Jul 26, 2007 9.410 9.415 9.179 9.304 1,153,539 -0.23(-2.37%)
Jul 25, 2007 9.535 9.621 9.465 9.530 681,269 -0.02(-0.24%)
Jul 24, 2007 9.519 9.647 9.519 9.553 841,771 -0.02(-0.16%)
Jul 23, 2007 9.486 9.613 9.486 9.569 492,284 +0.09(+0.99%)
Jul 20, 2007 9.470 9.587 9.462 9.475 476,888 +0.04(+0.47%)
Jul 19, 2007 9.447 9.525 9.426 9.431 531,159 -0.02(-0.19%)
Jul 18, 2007 9.208 9.449 9.208 9.449 1,049,231 +0.24(+2.60%)
Jul 17, 2007 9.148 9.241 9.148 9.210 449,175 +0.09(+1.00%)
Jul 16, 2007 9.197 9.260 9.114 9.119 485,356 -0.11(-1.15%)
Jul 13, 2007 9.156 9.231 9.132 9.226 434,164 +0.05(+0.57%)
Jul 12, 2007 9.028 9.174 9.018 9.174 662,409 +0.19(+2.08%)
Jul 11, 2007 8.982 8.992 8.911 8.987 570,033 -0.05(-0.52%)
Jul 10, 2007 8.995 9.080 8.963 9.034 541,166 +0.04(+0.49%)
Jul 09, 2007 9.052 9.065 8.989 8.989 369,502 -0.03(-0.37%)
Jul 06, 2007 9.073 9.091 9.000 9.023 516,533 -0.02(-0.20%)
Jul 05, 2007 8.834 9.073 8.834 9.041 906,819 +0.29(+3.33%)
Jul 03, 2007 8.836 8.844 8.750 8.750 355,260 -0.01(-0.15%)
Jul 02, 2007 8.769 8.795 8.753 8.763 238,636 -0.01(-0.15%)
Jun 29, 2007 8.753 8.782 8.685 8.776 438,013 +0.04(+0.45%)
Jun 28, 2007 8.800 8.815 8.730 8.737 463,802 +0.03(+0.39%)
Jun 27, 2007 8.592 8.704 8.540 8.704 1,322,894 +0.10(+1.18%)
Jun 26, 2007 8.698 8.756 8.597 8.602 1,197,417 -0.09(-0.99%)
Jun 25, 2007 8.633 8.737 8.633 8.688 928,373 -0.01(-0.09%)
Jun 22, 2007 8.717 8.719 8.607 8.696 1,182,791 -0.04(-0.42%)
Jun 21, 2007 8.769 8.789 8.693 8.732 641,624 -0.08(-0.86%)
Jun 20, 2007 8.810 8.847 8.782 8.808 527,310 -0.06(-0.70%)
Jun 19, 2007 8.872 8.906 8.802 8.870 682,809 -0.01(-0.06%)
Jun 18, 2007 8.898 8.898 8.826 8.875 588,893 -0.02(-0.18%)
Jun 15, 2007 8.854 8.976 8.792 8.891 759,403 +0.04(+0.44%)
Jun 14, 2007 8.810 8.945 8.776 8.852 665,103 +0.03(+0.35%)
Jun 13, 2007 8.722 8.823 8.691 8.821 1,437,978 +0.07(+0.83%)
Jun 12, 2007 8.834 8.857 8.743 8.748 737,079 -0.10(-1.12%)
Jun 11, 2007 8.885 8.924 8.847 8.847 421,463 -0.06(-0.64%)
Jun 08, 2007 8.776 8.909 8.769 8.904 642,779 +0.12(+1.36%)
Jun 07, 2007 9.052 9.101 8.774 8.784 1,431,820 -0.28(-3.10%)
Jun 06, 2007 9.280 9.280 9.036 9.065 670,877 -0.16(-1.69%)
Jun 05, 2007 9.392 9.382 9.156 9.221 1,146,611 -0.14(-1.50%)
Jun 04, 2007 9.309 9.392 9.247 9.361 903,401 +0.05(+0.50%)
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.