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: 6:30 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 (%)
Feb 28, 2006 8.190 8.203 8.143 8.190 630,414 +0.00(+0.00%)
Feb 27, 2006 8.140 8.216 8.135 8.190 149,328 +0.02(+0.29%)
Feb 24, 2006 8.174 8.208 8.140 8.166 357,157 -0.02(-0.19%)
Feb 23, 2006 8.218 8.252 8.078 8.182 311,358 -0.05(-0.66%)
Feb 22, 2006 8.200 8.260 8.174 8.237 238,233 +0.03(+0.41%)
Feb 21, 2006 8.075 8.203 8.057 8.203 712,006 +0.11(+1.32%)
Feb 17, 2006 8.055 8.125 7.998 8.096 1,145,753 +0.10(+1.27%)
Feb 16, 2006 7.816 8.005 7.798 7.995 965,249 +0.04(+0.46%)
Feb 15, 2006 8.104 8.104 7.868 7.959 1,708,046 -0.14(-1.73%)
Feb 14, 2006 8.016 8.130 8.011 8.099 529,194 +0.08(+0.97%)
Feb 13, 2006 8.104 8.122 7.964 8.021 690,069 -0.13(-1.56%)
Feb 10, 2006 8.276 8.276 8.117 8.148 633,878 -0.13(-1.54%)
Feb 09, 2006 8.268 8.390 8.263 8.276 413,733 +0.06(+0.76%)
Feb 08, 2006 8.231 8.255 8.143 8.213 666,592 -0.04(-0.44%)
Feb 07, 2006 8.252 8.257 8.151 8.250 594,621 -0.01(-0.06%)
Feb 06, 2006 8.242 8.270 8.179 8.255 355,618 +0.03(+0.35%)
Feb 03, 2006 8.166 8.239 8.065 8.226 433,361 +0.06(+0.73%)
Feb 02, 2006 8.231 8.315 8.148 8.166 495,710 -0.06(-0.79%)
Feb 01, 2006 8.257 8.276 8.218 8.231 713,930 -0.02(-0.22%)
Jan 31, 2006 8.257 8.294 8.218 8.250 565,756 -0.01(-0.09%)
Jan 30, 2006 8.252 8.315 8.234 8.257 292,499 +0.01(+0.06%)
Jan 27, 2006 8.211 8.312 8.211 8.252 177,039 +0.04(+0.51%)
Jan 26, 2006 8.268 8.289 8.159 8.211 1,702,657 -0.06(-0.78%)
Jan 25, 2006 8.257 8.312 8.224 8.276 1,203,483 +0.06(+0.70%)
Jan 24, 2006 8.094 8.224 8.070 8.218 895,973 +0.12(+1.48%)
Jan 23, 2006 7.927 8.104 7.927 8.099 485,703 +0.15(+1.90%)
Jan 20, 2006 7.935 8.021 7.909 7.948 203,980 +0.05(+0.66%)
Jan 19, 2006 7.842 7.914 7.756 7.896 288,266 +0.07(+0.90%)
Jan 18, 2006 7.914 7.914 7.745 7.826 414,503 -0.12(-1.54%)
Jan 17, 2006 8.055 8.065 7.927 7.948 338,299 -0.08(-1.00%)
Jan 13, 2006 7.977 8.052 7.977 8.029 197,822 +0.05(+0.59%)
Jan 12, 2006 8.037 8.052 7.925 7.982 256,707 -0.05(-0.68%)
Jan 11, 2006 8.029 8.078 8.029 8.037 269,023 +0.01(+0.06%)
Jan 10, 2006 7.891 8.052 7.868 8.031 334,450 +0.14(+1.78%)
Jan 09, 2006 7.974 7.974 7.883 7.891 353,309 -0.12(-1.49%)
Jan 06, 2006 8.050 8.050 7.946 8.011 427,588 -0.04(-0.48%)
Jan 05, 2006 8.185 8.185 8.016 8.050 295,194 -0.18(-2.15%)
Jan 04, 2006 8.278 8.322 8.218 8.226 396,799 -0.06(-0.72%)
Jan 03, 2006 8.122 8.330 8.107 8.286 532,273 +0.16(+1.98%)
Dec 30, 2005 8.164 8.164 8.073 8.125 146,634 -0.04(-0.48%)
Dec 29, 2005 8.208 8.216 8.127 8.164 210,907 -0.04(-0.48%)
Dec 28, 2005 8.127 8.208 8.127 8.203 217,835 +0.16(+1.94%)
Dec 27, 2005 8.229 8.244 8.008 8.047 165,108 -0.15(-1.81%)
Dec 23, 2005 8.133 8.250 8.125 8.195 234,384 +0.03(+0.41%)
Dec 22, 2005 8.122 8.192 8.101 8.161 733,944 +0.04(+0.51%)
Dec 21, 2005 8.062 8.151 8.034 8.120 214,756 +0.06(+0.71%)
Dec 20, 2005 8.094 8.120 8.013 8.062 245,930 -0.03(-0.32%)
Dec 19, 2005 8.164 8.182 8.016 8.088 285,187 -0.03(-0.35%)
Dec 16, 2005 8.133 8.190 8.075 8.117 259,401 +0.03(+0.42%)
Dec 15, 2005 8.065 8.125 8.018 8.083 389,486 +0.02(+0.19%)
Dec 14, 2005 8.086 8.153 8.047 8.068 239,388 +0.02(+0.26%)
Dec 13, 2005 8.050 8.120 8.034 8.047 244,006 +0.03(+0.36%)
Dec 12, 2005 8.016 8.068 8.003 8.018 257,476 +0.06(+0.78%)
Dec 09, 2005 7.953 8.050 7.951 7.956 249,779 +0.02(+0.20%)
Dec 08, 2005 8.083 8.133 7.935 7.940 470,694 -0.09(-1.10%)
Dec 07, 2005 8.153 8.161 8.026 8.029 260,940 -0.11(-1.34%)
Dec 06, 2005 8.096 8.234 8.078 8.138 422,585 +0.08(+0.93%)
Dec 05, 2005 8.081 8.156 8.060 8.062 262,095 -0.02(-0.22%)
Dec 02, 2005 8.055 8.133 7.964 8.081 333,296 +0.03(+0.39%)
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.