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 (%)
Jul 31, 2007 9.130 9.237 9.073 9.198 1,334,723 +0.17(+1.90%)
Jul 30, 2007 9.011 9.068 8.855 9.026 693,917 +0.12(+1.40%)
Jul 27, 2007 9.188 9.219 8.902 8.902 1,270,450 -0.40(-4.33%)
Jul 26, 2007 9.411 9.416 9.180 9.304 1,153,450 -0.23(-2.37%)
Jul 25, 2007 9.536 9.621 9.466 9.531 681,217 -0.02(-0.24%)
Jul 24, 2007 9.520 9.647 9.520 9.554 841,707 -0.02(-0.16%)
Jul 23, 2007 9.486 9.614 9.486 9.570 492,246 +0.09(+0.99%)
Jul 20, 2007 9.471 9.588 9.463 9.476 476,851 +0.04(+0.47%)
Jul 19, 2007 9.447 9.525 9.427 9.432 531,118 -0.02(-0.19%)
Jul 18, 2007 9.208 9.450 9.208 9.450 1,049,151 +0.24(+2.60%)
Jul 17, 2007 9.149 9.242 9.149 9.211 449,141 +0.09(+1.00%)
Jul 16, 2007 9.198 9.260 9.115 9.120 485,319 -0.11(-1.15%)
Jul 13, 2007 9.156 9.232 9.133 9.227 434,131 +0.05(+0.57%)
Jul 12, 2007 9.029 9.175 9.019 9.175 662,358 +0.19(+2.08%)
Jul 11, 2007 8.982 8.993 8.912 8.987 569,990 -0.05(-0.52%)
Jul 10, 2007 8.995 9.081 8.964 9.034 541,125 +0.04(+0.49%)
Jul 09, 2007 9.052 9.065 8.990 8.990 369,473 -0.03(-0.37%)
Jul 06, 2007 9.073 9.091 9.000 9.024 516,493 -0.02(-0.20%)
Jul 05, 2007 8.834 9.073 8.834 9.042 906,749 +0.29(+3.33%)
Jul 03, 2007 8.837 8.845 8.751 8.751 355,233 -0.01(-0.15%)
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.