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

Enbridge (NY: ENB )

36.75 -0.01 (-0.03%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
Oct 31, 2005 3.131 3.160 3.087 3.105 4,208,238 +0.09(+2.88%)
Oct 28, 2005 3.048 3.064 3.013 3.018 847,183 -0.01(-0.23%)
Oct 27, 2005 2.992 3.054 2.974 3.025 1,185,266 +0.03(+1.08%)
Oct 26, 2005 3.028 3.049 2.976 2.992 1,297,960 -0.04(-1.17%)
Oct 25, 2005 2.999 3.053 2.994 3.028 1,394,837 +0.04(+1.49%)
Oct 24, 2005 2.938 2.991 2.914 2.983 1,481,829 +0.05(+1.55%)
Oct 21, 2005 2.905 2.961 2.848 2.938 1,638,019 +0.01(+0.24%)
Oct 20, 2005 2.959 2.965 2.903 2.931 2,011,690 -0.02(-0.62%)
Oct 19, 2005 2.913 2.950 2.869 2.949 1,643,951 +0.04(+1.29%)
Oct 18, 2005 2.948 2.948 2.896 2.911 1,762,576 -0.06(-2.14%)
Oct 17, 2005 3.004 3.032 2.956 2.975 1,641,974 +0.01(+0.38%)
Oct 14, 2005 2.964 2.975 2.937 2.964 1,773,450 +0.00(+0.14%)
Oct 13, 2005 3.037 3.046 2.930 2.960 3,053,617 -0.10(-3.34%)
Oct 12, 2005 3.095 3.097 3.049 3.062 2,453,570 +0.03(+1.00%)
Oct 11, 2005 3.062 3.068 3.013 3.032 1,442,287 -0.03(-0.96%)
Oct 10, 2005 3.065 3.085 3.037 3.061 621,795 +0.01(+0.33%)
Oct 07, 2005 3.060 3.103 2.990 3.051 1,933,595 +0.02(+0.53%)
Oct 06, 2005 3.050 3.076 2.933 3.035 2,837,125 -0.03(-0.99%)
Oct 05, 2005 3.158 3.161 3.055 3.065 1,217,888 -0.09(-2.92%)
Oct 04, 2005 3.217 3.217 3.150 3.157 1,101,239 -0.04(-1.39%)
Oct 03, 2005 3.247 3.250 3.189 3.202 937,141 -0.03(-0.85%)
Sep 30, 2005 3.207 3.255 3.203 3.229 1,216,899 +0.03(+0.82%)
Sep 29, 2005 3.219 3.233 3.176 3.203 2,029,483 -0.01(-0.38%)
Sep 28, 2005 3.288 3.288 3.199 3.215 1,595,512 -0.06(-1.82%)
Sep 27, 2005 3.276 3.283 3.253 3.275 799,733 +0.00(+0.09%)
Sep 26, 2005 3.288 3.308 3.235 3.271 1,106,182 -0.01(-0.34%)
Sep 23, 2005 3.283 3.288 3.149 3.283 1,496,657 +0.09(+2.79%)
Sep 22, 2005 3.265 3.270 3.189 3.194 1,648,893 -0.05(-1.47%)
Sep 21, 2005 3.263 3.289 3.228 3.241 1,049,835 +0.00(+0.09%)
Sep 20, 2005 3.301 3.301 3.221 3.238 1,952,377 -0.04(-1.36%)
Sep 19, 2005 3.293 3.298 3.245 3.283 1,566,844 +0.08(+2.59%)
Sep 16, 2005 3.159 3.222 3.155 3.200 1,703,263 +0.05(+1.54%)
Sep 15, 2005 3.101 3.153 3.081 3.151 6,696,407 +0.04(+1.43%)
Sep 14, 2005 3.105 3.120 3.085 3.107 6,211,031 +0.01(+0.20%)
Sep 13, 2005 3.085 3.114 3.064 3.101 8,971,050 +0.02(+0.49%)
Sep 12, 2005 3.187 3.187 3.064 3.085 9,893,363 -0.01(-0.42%)
Sep 09, 2005 3.000 3.098 2.993 3.098 9,636,341 +0.12(+4.18%)
Sep 08, 2005 3.017 3.030 2.964 2.974 7,016,696 -0.04(-1.41%)
Sep 07, 2005 3.072 3.078 2.999 3.017 8,398,683 -0.06(-1.97%)
Sep 06, 2005 3.083 3.091 3.062 3.077 6,060,772 +0.02(+0.60%)
Sep 02, 2005 2.989 3.081 2.956 3.059 4,633,312 +0.07(+2.20%)
Sep 01, 2005 2.990 3.045 2.984 2.993 1,193,174 +0.00(+0.03%)
Aug 31, 2005 2.954 3.019 2.941 2.992 4,809,274 +0.04(+1.47%)
Aug 30, 2005 2.915 2.949 2.885 2.949 4,461,306 +0.03(+1.15%)
Aug 29, 2005 2.874 2.922 2.812 2.915 1,088,388 +0.05(+1.87%)
Aug 26, 2005 2.950 2.952 2.862 2.862 3,737,690 -0.09(-3.02%)
Aug 25, 2005 2.946 2.974 2.920 2.951 4,008,552 +0.01(+0.21%)
Aug 24, 2005 2.903 2.947 2.901 2.945 441,879 +0.05(+1.64%)
Aug 23, 2005 2.891 2.919 2.881 2.897 489,330 +0.02(+0.74%)
Aug 22, 2005 2.885 2.885 2.866 2.876 523,929 +0.01(+0.28%)
Aug 19, 2005 2.848 2.876 2.848 2.868 431,994 +0.03(+1.03%)
Aug 18, 2005 2.883 2.884 2.833 2.839 1,131,884 -0.05(-1.58%)
Aug 17, 2005 2.870 2.909 2.853 2.884 610,921 -0.00(-0.10%)
Aug 16, 2005 2.949 2.949 2.868 2.887 993,488 -0.06(-1.96%)
Aug 15, 2005 2.978 2.978 2.934 2.945 917,370 -0.03(-0.89%)
Aug 12, 2005 2.954 2.975 2.944 2.971 524,917 +0.02(+0.69%)
Aug 11, 2005 2.973 2.992 2.944 2.951 611,909 -0.03(-0.88%)
Aug 10, 2005 2.964 2.983 2.957 2.977 1,036,984 +0.01(+0.44%)
Aug 09, 2005 2.998 3.004 2.934 2.964 1,121,999 -0.02(-0.68%)
Aug 08, 2005 3.003 3.028 2.969 2.984 1,057,743 +0.00(+0.10%)
Aug 05, 2005 3.029 3.029 2.975 2.981 619,818 -0.05(-1.57%)
Aug 04, 2005 3.016 3.049 3.007 3.029 866,954 +0.03(+0.94%)
Aug 03, 2005 3.014 3.019 2.955 3.000 979,648 +0.00(+0.10%)
Aug 02, 2005 3.027 3.063 2.994 2.997 1,649,882 +0.09(+3.10%)
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.