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

Enbridge (NY: ENB )

36.68 +0.02 (+0.05%)
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 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 7.717 7.886 7.683 7.818 1,840,799 +0.11(+1.48%)
Aug 30, 2005 7.617 7.704 7.537 7.704 1,707,611 +0.09(+1.15%)
Aug 29, 2005 7.508 7.635 7.347 7.617 416,592 +0.14(+1.87%)
Aug 26, 2005 7.707 7.712 7.477 7.477 1,430,640 -0.23(-3.02%)
Aug 25, 2005 7.696 7.770 7.630 7.709 1,534,315 +0.02(+0.21%)
Aug 24, 2005 7.585 7.699 7.580 7.693 169,134 +0.12(+1.64%)
Aug 23, 2005 7.553 7.627 7.527 7.569 187,296 +0.06(+0.74%)
Aug 22, 2005 7.537 7.537 7.487 7.514 200,539 +0.02(+0.28%)
Aug 19, 2005 7.440 7.514 7.440 7.493 165,350 +0.08(+1.03%)
Aug 18, 2005 7.532 7.535 7.403 7.416 433,240 -0.12(-1.58%)
Aug 17, 2005 7.498 7.601 7.453 7.535 233,836 -0.01(-0.11%)
Aug 16, 2005 7.704 7.704 7.493 7.543 380,267 -0.15(-1.96%)
Aug 15, 2005 7.781 7.781 7.664 7.693 351,133 -0.07(-0.89%)
Aug 12, 2005 7.717 7.773 7.691 7.762 200,917 +0.05(+0.69%)
Aug 11, 2005 7.767 7.818 7.691 7.709 234,214 -0.07(-0.88%)
Aug 10, 2005 7.744 7.794 7.725 7.778 396,916 +0.03(+0.44%)
Aug 09, 2005 7.833 7.849 7.664 7.744 429,456 -0.05(-0.68%)
Aug 08, 2005 7.847 7.910 7.757 7.796 404,862 +0.01(+0.10%)
Aug 05, 2005 7.913 7.913 7.773 7.789 237,241 -0.12(-1.57%)
Aug 04, 2005 7.878 7.966 7.857 7.913 331,835 +0.07(+0.94%)
Aug 03, 2005 7.873 7.886 7.720 7.839 374,970 +0.01(+0.10%)
Aug 02, 2005 7.907 8.003 7.823 7.831 631,509 +0.24(+3.10%)
Aug 01, 2005 7.601 7.622 7.569 7.596 167,620 -0.03(-0.35%)
Jul 29, 2005 7.553 7.667 7.490 7.622 302,322 +0.05(+0.63%)
Jul 28, 2005 7.516 7.598 7.506 7.574 280,755 -0.05(-0.69%)
Jul 27, 2005 7.482 7.627 7.424 7.627 286,430 +0.12(+1.62%)
Jul 26, 2005 7.572 7.572 7.466 7.506 182,377 -0.08(-1.08%)
Jul 25, 2005 7.559 7.598 7.482 7.588 388,970 +0.06(+0.81%)
Jul 22, 2005 7.524 7.572 7.466 7.527 173,296 +0.03(+0.46%)
Jul 21, 2005 7.495 7.656 7.493 7.493 337,133 +0.00(+0.00%)
Jul 20, 2005 7.577 7.633 7.432 7.493 440,051 -0.08(-1.08%)
Jul 19, 2005 7.535 7.574 7.474 7.574 303,836 +0.03(+0.39%)
Jul 18, 2005 7.667 7.667 7.535 7.545 365,889 -0.05(-0.66%)
Jul 15, 2005 7.662 7.662 7.477 7.596 416,592 -0.04(-0.48%)
Jul 14, 2005 7.833 7.876 7.625 7.633 269,403 -0.15(-1.90%)
Jul 13, 2005 7.841 7.873 7.757 7.781 242,160 -0.10(-1.21%)
Jul 12, 2005 7.818 7.894 7.754 7.876 287,187 +0.13(+1.67%)
Jul 11, 2005 7.762 7.820 7.707 7.746 649,293 -0.03(-0.41%)
Jul 08, 2005 7.765 7.796 7.720 7.778 280,376 +0.04(+0.58%)
Jul 07, 2005 7.685 7.863 7.635 7.733 401,835 +0.06(+0.72%)
Jul 06, 2005 7.537 7.744 7.537 7.678 425,673 +0.14(+1.89%)
Jul 05, 2005 7.611 7.611 7.432 7.535 718,914 -0.20(-2.63%)
Jul 01, 2005 7.598 7.894 7.598 7.738 181,998 +0.21(+2.74%)
Jun 30, 2005 7.648 7.670 7.511 7.532 169,890 -0.12(-1.55%)
Jun 29, 2005 7.625 7.651 7.437 7.651 184,647 +0.07(+0.87%)
Jun 28, 2005 7.530 7.765 7.450 7.585 331,079 +0.07(+0.88%)
Jun 27, 2005 7.355 7.588 7.347 7.519 377,240 +0.19(+2.60%)
Jun 24, 2005 7.426 7.556 7.326 7.329 324,646 -0.10(-1.32%)
Jun 23, 2005 7.453 7.527 7.382 7.426 186,917 -0.05(-0.71%)
Jun 22, 2005 7.358 7.482 7.358 7.479 418,483 +0.14(+1.87%)
Jun 21, 2005 7.434 7.469 7.313 7.342 287,565 -0.08(-1.14%)
Jun 20, 2005 7.347 7.516 7.318 7.426 511,186 +0.11(+1.48%)
Jun 17, 2005 7.249 7.392 7.247 7.318 401,835 +0.08(+1.13%)
Jun 16, 2005 7.202 7.292 7.162 7.236 373,835 +0.07(+0.96%)
Jun 15, 2005 7.202 7.252 7.136 7.167 147,188 +0.05(+0.67%)
Jun 14, 2005 7.067 7.125 7.017 7.120 174,809 +0.03(+0.48%)
Jun 13, 2005 7.133 7.146 7.017 7.086 217,566 -0.01(-0.07%)
Jun 10, 2005 7.046 7.218 7.046 7.091 202,431 +0.05(+0.68%)
Jun 09, 2005 7.059 7.086 6.959 7.043 274,322 -0.02(-0.30%)
Jun 08, 2005 7.064 7.165 7.062 7.064 167,998 +0.03(+0.41%)
Jun 07, 2005 7.117 7.154 7.009 7.035 239,512 -0.07(-0.93%)
Jun 06, 2005 7.268 7.268 7.083 7.101 284,538 -0.06(-0.85%)
Jun 03, 2005 7.014 7.170 7.006 7.162 223,620 +0.18(+2.61%)
Jun 02, 2005 7.109 7.109 6.943 6.980 278,484 -0.12(-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.