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 (%)
Apr 29, 2005 6.532 6.591 6.506 6.555 966,863 +0.06(+0.86%)
Apr 28, 2005 6.489 6.582 6.443 6.499 1,043,843 -0.01(-0.14%)
Apr 27, 2005 6.586 6.586 6.502 6.508 883,725 -0.07(-1.03%)
Apr 26, 2005 6.582 6.633 6.545 6.576 698,974 +0.00(+0.04%)
Apr 25, 2005 6.591 6.663 6.561 6.573 1,373,316 -0.02(-0.28%)
Apr 22, 2005 6.599 6.655 6.586 6.591 877,567 -0.01(-0.12%)
Apr 21, 2005 6.547 6.632 6.521 6.599 754,400 +0.04(+0.67%)
Apr 20, 2005 6.626 6.654 6.528 6.555 1,635,046 -0.10(-1.56%)
Apr 19, 2005 6.625 6.659 6.589 6.659 720,529 +0.05(+0.73%)
Apr 18, 2005 6.620 6.633 6.571 6.611 929,913 -0.02(-0.27%)
Apr 15, 2005 6.680 6.776 6.629 6.629 920,675 -0.04(-0.58%)
Apr 14, 2005 6.621 6.687 6.617 6.668 1,345,603 +0.05(+0.79%)
Apr 13, 2005 6.699 6.699 6.608 6.616 815,983 -0.09(-1.37%)
Apr 12, 2005 6.729 6.742 6.684 6.708 1,050,001 -0.03(-0.39%)
Apr 11, 2005 6.749 6.781 6.724 6.734 1,157,773 +0.00(+0.02%)
Apr 08, 2005 6.756 6.769 6.724 6.733 840,617 -0.03(-0.50%)
Apr 07, 2005 6.773 6.852 6.746 6.767 1,031,526 -0.01(-0.19%)
Apr 06, 2005 6.706 6.782 6.682 6.780 763,637 +0.06(+0.87%)
Apr 05, 2005 6.690 6.730 6.658 6.721 849,854 +0.03(+0.47%)
Apr 04, 2005 6.569 6.733 6.542 6.690 674,341 +0.09(+1.42%)
Apr 01, 2005 6.682 6.691 6.595 6.597 825,221 -0.09(-1.36%)
Mar 31, 2005 6.586 6.713 6.547 6.687 757,479 +0.17(+2.63%)
Mar 30, 2005 6.472 6.556 6.420 6.516 791,350 +0.06(+0.95%)
Mar 29, 2005 6.442 6.541 6.442 6.455 831,379 +0.02(+0.30%)
Mar 28, 2005 6.469 6.469 6.352 6.435 1,459,533 -0.03(-0.52%)
Mar 24, 2005 6.538 6.555 6.429 6.469 936,071 -0.05(-0.74%)
Mar 23, 2005 6.564 6.610 6.463 6.517 1,207,040 -0.09(-1.40%)
Mar 22, 2005 6.712 6.739 6.610 6.610 892,963 -0.06(-0.92%)
Mar 21, 2005 6.755 6.801 6.671 6.671 711,291 -0.11(-1.59%)
Mar 18, 2005 6.756 6.807 6.699 6.778 886,804 -0.01(-0.17%)
Mar 17, 2005 6.738 6.813 6.723 6.790 1,320,969 +0.09(+1.30%)
Mar 16, 2005 6.769 6.810 6.703 6.703 760,558 -0.04(-0.56%)
Mar 15, 2005 6.723 6.769 6.702 6.741 892,963 +0.06(+0.84%)
Mar 14, 2005 6.678 6.716 6.663 6.685 634,311 +0.01(+0.10%)
Mar 11, 2005 6.671 6.724 6.638 6.678 880,646 +0.02(+0.23%)
Mar 10, 2005 6.780 6.808 6.662 6.663 791,350 -0.12(-1.72%)
Mar 09, 2005 6.845 6.854 6.726 6.780 840,617 -0.06(-0.84%)
Mar 08, 2005 6.725 6.849 6.725 6.837 742,083 +0.17(+2.59%)
Mar 07, 2005 6.751 6.751 6.664 6.664 892,963 -0.09(-1.29%)
Mar 04, 2005 6.728 6.790 6.713 6.751 896,042 +0.06(+0.95%)
Mar 03, 2005 6.669 6.693 6.623 6.687 1,253,227 -0.01(-0.16%)
Mar 02, 2005 6.581 6.707 6.539 6.698 1,441,058 +0.18(+2.77%)
Mar 01, 2005 6.472 6.658 6.472 6.517 1,028,447 +0.07(+1.09%)
Feb 28, 2005 6.612 6.634 6.439 6.447 1,114,664 -0.09(-1.31%)
Feb 25, 2005 6.430 6.563 6.389 6.533 1,277,861 +0.11(+1.66%)
Feb 24, 2005 6.467 6.467 6.358 6.426 1,336,365 -0.10(-1.53%)
Feb 23, 2005 6.547 6.547 6.491 6.526 1,108,506 -0.11(-1.64%)
Feb 22, 2005 6.689 6.689 6.611 6.636 966,863 -0.07(-1.05%)
Feb 18, 2005 6.717 6.720 6.660 6.706 874,488 -0.02(-0.35%)
Feb 17, 2005 6.742 6.755 6.723 6.729 760,558 -0.00(-0.04%)
Feb 16, 2005 6.813 6.813 6.720 6.732 1,595,017 -0.06(-0.96%)
Feb 15, 2005 6.724 6.812 6.715 6.797 1,551,908 +0.06(+0.89%)
Feb 14, 2005 6.637 6.739 6.629 6.737 523,461 +0.11(+1.61%)
Feb 11, 2005 6.667 6.710 6.625 6.630 618,915 -0.09(-1.33%)
Feb 10, 2005 6.687 6.762 6.677 6.720 649,707 +0.02(+0.33%)
Feb 09, 2005 6.606 6.708 6.606 6.698 828,300 +0.06(+0.84%)
Feb 08, 2005 6.606 6.669 6.581 6.642 492,669 +0.04(+0.53%)
Feb 07, 2005 6.576 6.629 6.573 6.607 600,440 -0.05(-0.76%)
Feb 04, 2005 6.643 6.660 6.572 6.658 1,016,130 -0.02(-0.27%)
Feb 03, 2005 6.652 6.680 6.625 6.676 689,737 -0.00(-0.06%)
Feb 02, 2005 6.700 6.716 6.638 6.680 794,429 -0.06(-0.96%)
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.