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

Enbridge (NY: ENB )

37.80 +0.44 (+1.18%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Mar 31, 2006 3.128 3.128 3.023 3.047 1,411,582 -0.09(-2.99%)
Mar 30, 2006 3.080 3.144 3.080 3.141 2,140,110 +0.08(+2.73%)
Mar 29, 2006 3.041 3.082 3.041 3.058 848,844 +0.01(+0.24%)
Mar 28, 2006 3.040 3.066 3.040 3.051 595,896 -0.01(-0.24%)
Mar 27, 2006 3.095 3.095 3.044 3.058 2,043,478 -0.06(-1.93%)
Mar 24, 2006 3.116 3.156 3.109 3.118 761,685 +0.00(+0.07%)
Mar 23, 2006 3.114 3.144 3.080 3.116 653,685 -0.00(-0.07%)
Mar 22, 2006 3.111 3.128 3.074 3.118 730,422 -0.00(-0.07%)
Mar 21, 2006 3.147 3.147 3.113 3.120 1,261,897 -0.03(-1.00%)
Mar 20, 2006 3.177 3.210 3.149 3.152 581,685 -0.04(-1.16%)
Mar 17, 2006 3.285 3.285 3.185 3.189 984,318 -0.10(-2.92%)
Mar 16, 2006 3.236 3.285 3.228 3.285 723,791 +0.05(+1.70%)
Mar 15, 2006 3.232 3.241 3.199 3.230 580,738 +0.00(+0.00%)
Mar 14, 2006 3.182 3.241 3.182 3.230 1,556,529 +0.04(+1.29%)
Mar 13, 2006 3.187 3.197 3.163 3.189 414,948 +0.00(+0.07%)
Mar 10, 2006 3.177 3.211 3.154 3.187 596,843 +0.01(+0.20%)
Mar 09, 2006 3.198 3.218 3.176 3.180 728,527 -0.02(-0.63%)
Mar 08, 2006 3.200 3.206 3.179 3.200 1,634,214 -0.02(-0.66%)
Mar 07, 2006 3.217 3.241 3.193 3.222 2,697,164 -0.03(-0.84%)
Mar 06, 2006 3.299 3.299 3.227 3.249 1,359,476 -0.04(-1.19%)
Mar 03, 2006 3.241 3.290 3.232 3.288 1,108,423 +0.04(+1.10%)
Mar 02, 2006 3.312 3.312 3.239 3.252 1,985,688 -0.04(-1.15%)
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.