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

Enbridge (NY: ENB )

35.61 -0.28 (-0.78%)
Official Closing Price Updated: 7:00 PM EDT, Jul 5, 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, 2005 2.954 3.018 2.940 2.992 4,809,784 +0.04(+1.48%)
Aug 30, 2005 2.915 2.948 2.885 2.948 4,461,779 +0.03(+1.14%)
Aug 29, 2005 2.874 2.922 2.812 2.915 1,088,504 +0.05(+1.87%)
Aug 26, 2005 2.949 2.951 2.861 2.861 3,738,087 -0.09(-3.02%)
Aug 25, 2005 2.945 2.974 2.920 2.950 4,008,977 +0.01(+0.21%)
Aug 24, 2005 2.903 2.946 2.901 2.944 441,926 +0.05(+1.64%)
Aug 23, 2005 2.891 2.919 2.881 2.897 489,381 +0.02(+0.74%)
Aug 22, 2005 2.885 2.885 2.866 2.876 523,984 +0.01(+0.28%)
Aug 19, 2005 2.847 2.876 2.847 2.868 432,040 +0.03(+1.03%)
Aug 18, 2005 2.883 2.884 2.833 2.838 1,132,004 -0.05(-1.58%)
Aug 17, 2005 2.870 2.909 2.852 2.884 610,985 -0.00(-0.10%)
Aug 16, 2005 2.948 2.948 2.868 2.887 993,593 -0.06(-1.96%)
Aug 15, 2005 2.978 2.978 2.933 2.944 917,467 -0.03(-0.89%)
Aug 12, 2005 2.954 2.975 2.943 2.971 524,973 +0.02(+0.69%)
Aug 11, 2005 2.973 2.992 2.943 2.950 611,974 -0.03(-0.88%)
Aug 10, 2005 2.964 2.983 2.957 2.977 1,037,094 +0.01(+0.44%)
Aug 09, 2005 2.998 3.004 2.933 2.964 1,122,118 -0.02(-0.68%)
Aug 08, 2005 3.003 3.027 2.969 2.984 1,057,855 +0.00(+0.10%)
Aug 05, 2005 3.028 3.028 2.975 2.981 619,883 -0.05(-1.57%)
Aug 04, 2005 3.015 3.049 3.007 3.028 867,046 +0.03(+0.94%)
Aug 03, 2005 3.013 3.018 2.955 3.000 979,752 +0.00(+0.10%)
Aug 02, 2005 3.026 3.063 2.994 2.997 1,650,057 +0.09(+3.10%)
Aug 01, 2005 2.909 2.917 2.897 2.907 437,972 -0.01(-0.35%)
Jul 29, 2005 2.891 2.934 2.867 2.917 789,931 +0.02(+0.63%)
Jul 28, 2005 2.877 2.908 2.873 2.899 733,578 -0.02(-0.69%)
Jul 27, 2005 2.864 2.919 2.841 2.919 748,408 +0.05(+1.62%)
Jul 26, 2005 2.898 2.898 2.857 2.873 476,529 -0.03(-1.08%)
Jul 25, 2005 2.893 2.908 2.864 2.904 1,016,332 +0.02(+0.81%)
Jul 22, 2005 2.880 2.898 2.857 2.881 452,801 +0.01(+0.46%)
Jul 21, 2005 2.869 2.930 2.868 2.868 880,887 +0.00(+0.00%)
Jul 20, 2005 2.900 2.921 2.844 2.868 1,149,800 -0.03(-1.08%)
Jul 19, 2005 2.884 2.899 2.860 2.899 793,886 +0.01(+0.39%)
Jul 18, 2005 2.934 2.934 2.884 2.888 956,024 -0.02(-0.66%)
Jul 15, 2005 2.932 2.932 2.861 2.907 1,088,504 -0.01(-0.48%)
Jul 14, 2005 2.998 3.014 2.918 2.921 703,919 -0.06(-1.90%)
Jul 13, 2005 3.001 3.013 2.969 2.978 632,736 -0.04(-1.21%)
Jul 12, 2005 2.992 3.021 2.968 3.014 750,385 +0.05(+1.67%)
Jul 11, 2005 2.971 2.993 2.949 2.965 1,696,524 -0.01(-0.41%)
Jul 08, 2005 2.972 2.984 2.955 2.977 732,589 +0.02(+0.58%)
Jul 07, 2005 2.941 3.009 2.922 2.960 1,049,946 +0.02(+0.72%)
Jul 06, 2005 2.885 2.964 2.885 2.938 1,112,231 +0.05(+1.89%)
Jul 05, 2005 2.913 2.913 2.844 2.884 1,878,435 -0.08(-2.63%)
Jul 01, 2005 2.908 3.021 2.908 2.962 475,540 +0.08(+2.74%)
Jun 30, 2005 2.927 2.935 2.875 2.883 443,904 -0.05(-1.55%)
Jun 29, 2005 2.918 2.928 2.846 2.928 482,461 +0.03(+0.87%)
Jun 28, 2005 2.882 2.972 2.851 2.903 865,069 +0.03(+0.88%)
Jun 27, 2005 2.815 2.904 2.812 2.878 985,684 +0.07(+2.60%)
Jun 24, 2005 2.842 2.892 2.804 2.805 848,262 -0.04(-1.32%)
Jun 23, 2005 2.852 2.881 2.825 2.842 488,393 -0.02(-0.71%)
Jun 22, 2005 2.816 2.864 2.816 2.862 1,093,447 +0.05(+1.87%)
Jun 21, 2005 2.845 2.858 2.799 2.810 751,374 -0.03(-1.14%)
Jun 20, 2005 2.812 2.877 2.801 2.842 1,335,666 +0.04(+1.48%)
Jun 17, 2005 2.774 2.829 2.773 2.801 1,049,946 +0.03(+1.13%)
Jun 16, 2005 2.756 2.791 2.741 2.769 976,786 +0.03(+0.96%)
Jun 15, 2005 2.756 2.776 2.731 2.743 384,585 +0.02(+0.67%)
Jun 14, 2005 2.705 2.727 2.685 2.725 456,756 +0.01(+0.48%)
Jun 13, 2005 2.730 2.735 2.685 2.712 568,473 -0.00(-0.07%)
Jun 10, 2005 2.697 2.762 2.697 2.714 528,927 +0.02(+0.68%)
Jun 09, 2005 2.702 2.712 2.663 2.696 716,771 -0.01(-0.30%)
Jun 08, 2005 2.704 2.742 2.703 2.704 438,960 +0.01(+0.41%)
Jun 07, 2005 2.724 2.738 2.682 2.693 625,815 -0.03(-0.93%)
Jun 06, 2005 2.782 2.782 2.711 2.718 743,465 -0.02(-0.85%)
Jun 03, 2005 2.684 2.744 2.681 2.741 584,292 +0.07(+2.61%)
Jun 02, 2005 2.721 2.721 2.657 2.671 727,646 -0.05(-1.68%)
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.