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, 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%)
Feb 01, 2005 6.547 6.803 6.530 6.745 1,487,245 +0.16(+2.51%)
Jan 31, 2005 6.558 6.590 6.463 6.580 1,342,524 +0.02(+0.34%)
Jan 28, 2005 6.489 6.559 6.478 6.558 1,484,166 +0.06(+0.96%)
Jan 27, 2005 6.391 6.547 6.385 6.495 2,275,516 +0.06(+0.89%)
Jan 26, 2005 6.261 6.469 6.261 6.438 1,979,915 +0.22(+3.47%)
Jan 25, 2005 6.260 6.270 6.209 6.222 1,271,702 -0.06(-1.01%)
Jan 24, 2005 6.343 6.343 6.269 6.286 640,470 -0.08(-1.33%)
Jan 21, 2005 6.261 6.373 6.242 6.371 545,015 +0.14(+2.25%)
Jan 20, 2005 6.241 6.246 6.191 6.230 551,173 -0.03(-0.48%)
Jan 19, 2005 6.248 6.264 6.232 6.260 1,385,632 +0.01(+0.19%)
Jan 18, 2005 6.298 6.298 6.215 6.248 3,467,161 -0.04(-0.56%)
Jan 14, 2005 6.274 6.321 6.261 6.283 1,570,383 -0.08(-1.33%)
Jan 13, 2005 6.396 6.396 6.358 6.368 1,022,289 -0.04(-0.57%)
Jan 12, 2005 6.373 6.441 6.372 6.404 514,223 +0.09(+1.48%)
Jan 11, 2005 6.265 6.341 6.265 6.311 880,646 +0.05(+0.73%)
Jan 10, 2005 6.274 6.302 6.245 6.265 889,884 +0.01(+0.15%)
Jan 07, 2005 6.183 6.276 6.028 6.256 1,287,098 +0.12(+2.01%)
Jan 06, 2005 6.138 6.160 6.112 6.133 621,995 -0.02(-0.36%)
Jan 05, 2005 6.274 6.274 6.150 6.155 729,766 -0.17(-2.67%)
Jan 04, 2005 6.391 6.391 6.256 6.324 745,162 -0.11(-1.70%)
Jan 03, 2005 6.417 6.448 6.411 6.433 258,651 -0.03(-0.52%)
Dec 31, 2004 6.406 6.494 6.406 6.467 772,875 +0.09(+1.47%)
Dec 30, 2004 6.303 6.403 6.293 6.373 646,628 +0.07(+1.13%)
Dec 29, 2004 6.412 6.412 6.302 6.302 819,062 -0.11(-1.70%)
Dec 28, 2004 6.380 6.430 6.347 6.411 504,986 +0.05(+0.76%)
Dec 27, 2004 6.300 6.364 6.295 6.363 126,246 +0.08(+1.26%)
Dec 23, 2004 6.203 6.287 6.196 6.283 649,707 +0.09(+1.47%)
Dec 22, 2004 6.224 6.254 6.168 6.193 603,520 -0.06(-0.89%)
Dec 21, 2004 6.230 6.274 6.219 6.248 631,232 +0.02(+0.38%)
Dec 20, 2004 6.190 6.226 6.169 6.225 1,274,782 +0.05(+0.88%)
Dec 17, 2004 6.173 6.213 6.148 6.170 1,028,447 -0.02(-0.31%)
Dec 16, 2004 6.165 6.213 6.146 6.190 843,696 -0.05(-0.77%)
Dec 15, 2004 5.983 6.267 5.983 6.238 1,065,397 +0.25(+4.14%)
Dec 14, 2004 5.921 5.991 5.885 5.990 1,203,960 +0.07(+1.19%)
Dec 13, 2004 5.952 5.995 5.911 5.920 1,924,489 -0.04(-0.74%)
Dec 10, 2004 5.963 6.015 5.931 5.964 1,946,044 -0.05(-0.86%)
Dec 09, 2004 6.085 6.104 6.015 6.016 652,787 -0.08(-1.26%)
Dec 08, 2004 6.086 6.099 6.012 6.093 3,827,425 -0.01(-0.17%)
Dec 07, 2004 6.077 6.137 6.022 6.103 1,056,160 -0.04(-0.59%)
Dec 06, 2004 6.178 6.178 6.139 6.139 394,135 -0.06(-0.94%)
Dec 03, 2004 6.276 6.286 6.176 6.198 1,074,635 -0.09(-1.45%)
Dec 02, 2004 6.267 6.299 6.224 6.289 1,040,764 +0.02(+0.35%)
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.