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

Enbridge (NY: ENB )

36.75 -0.41 (-1.11%)
Streaming Delayed Price Updated: 10:38 AM EDT, May 14, 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 (%)
Jun 30, 2005 2.981 2.989 2.927 2.936 435,912 -0.05(-1.55%)
Jun 29, 2005 2.972 2.982 2.898 2.982 473,776 +0.03(+0.87%)
Jun 28, 2005 2.935 3.026 2.904 2.956 849,496 +0.03(+0.88%)
Jun 27, 2005 2.867 2.957 2.863 2.930 967,940 +0.07(+2.60%)
Jun 24, 2005 2.894 2.945 2.855 2.856 832,991 -0.04(-1.32%)
Jun 23, 2005 2.905 2.933 2.877 2.894 479,601 -0.02(-0.71%)
Jun 22, 2005 2.868 2.916 2.868 2.915 1,073,763 +0.05(+1.87%)
Jun 21, 2005 2.897 2.911 2.850 2.861 737,848 -0.03(-1.14%)
Jun 20, 2005 2.863 2.929 2.852 2.894 1,311,622 +0.04(+1.48%)
Jun 17, 2005 2.825 2.881 2.824 2.852 1,031,045 +0.03(+1.13%)
Jun 16, 2005 2.807 2.842 2.791 2.820 959,202 +0.03(+0.96%)
Jun 15, 2005 2.807 2.826 2.781 2.793 377,661 +0.02(+0.67%)
Jun 14, 2005 2.754 2.777 2.735 2.775 448,533 +0.01(+0.48%)
Jun 13, 2005 2.780 2.785 2.735 2.761 558,240 -0.00(-0.07%)
Jun 10, 2005 2.746 2.813 2.746 2.764 519,406 +0.02(+0.68%)
Jun 09, 2005 2.751 2.761 2.712 2.745 703,868 -0.01(-0.30%)
Jun 08, 2005 2.753 2.792 2.752 2.753 431,058 +0.01(+0.41%)
Jun 07, 2005 2.774 2.788 2.732 2.742 614,549 -0.03(-0.93%)
Jun 06, 2005 2.833 2.833 2.760 2.768 730,081 -0.02(-0.85%)
Jun 03, 2005 2.734 2.794 2.731 2.791 573,773 +0.07(+2.61%)
Jun 02, 2005 2.771 2.771 2.706 2.720 714,547 -0.05(-1.68%)
Jun 01, 2005 2.772 2.778 2.721 2.767 1,052,404 +0.01(+0.26%)
May 31, 2005 2.822 2.832 2.749 2.759 1,181,527 +1.36(+96.84%)
May 27, 2005 1.371 1.402 1.371 1.402 326,206 +0.03(+2.23%)
May 26, 2005 1.371 1.372 1.359 1.371 549,502 -0.00(-0.28%)
May 25, 2005 1.378 1.380 1.370 1.375 401,933 -0.00(-0.26%)
May 24, 2005 1.379 1.394 1.375 1.379 728,139 -0.00(-0.06%)
May 23, 2005 1.387 1.389 1.379 1.379 415,524 -0.00(-0.06%)
May 20, 2005 1.383 1.384 1.367 1.380 545,619 +0.00(+0.17%)
May 19, 2005 1.376 1.385 1.365 1.378 1,924,230 -1.38(-49.96%)
May 18, 2005 2.708 2.775 2.703 2.754 3,479,536 +0.06(+2.32%)
May 17, 2005 2.681 2.700 2.670 2.691 2,935,858 +0.01(+0.38%)
May 16, 2005 2.652 2.683 2.632 2.681 3,409,634 +0.04(+1.60%)
May 13, 2005 2.685 2.686 2.632 2.639 4,100,882 -0.07(-2.51%)
May 12, 2005 2.724 2.724 2.694 2.707 4,745,528 -0.03(-1.04%)
May 11, 2005 2.764 2.764 2.716 2.735 6,477,529 -0.03(-1.12%)
May 10, 2005 2.761 2.786 2.730 2.766 7,463,915 +0.01(+0.51%)
May 09, 2005 2.733 2.763 2.704 2.752 14,213,284 +0.07(+2.53%)
May 06, 2005 2.664 2.694 2.655 2.684 3,262,065 +0.03(+1.15%)
May 05, 2005 2.673 2.729 2.648 2.654 4,597,958 -0.01(-0.29%)
May 04, 2005 2.632 2.669 2.632 2.662 1,297,059 +0.03(+1.14%)
May 03, 2005 2.616 2.637 2.616 2.632 1,809,669 +0.01(+0.31%)
May 02, 2005 2.599 2.632 2.599 2.623 1,227,157 +0.02(+0.95%)
Apr 29, 2005 2.589 2.613 2.579 2.599 2,438,782 +0.02(+0.86%)
Apr 28, 2005 2.572 2.610 2.554 2.577 2,632,952 -0.00(-0.14%)
Apr 27, 2005 2.611 2.611 2.578 2.580 2,229,077 -0.03(-1.03%)
Apr 26, 2005 2.610 2.630 2.595 2.607 1,763,068 +0.00(+0.04%)
Apr 25, 2005 2.613 2.641 2.601 2.606 3,464,002 -0.01(-0.28%)
Apr 22, 2005 2.616 2.638 2.611 2.613 2,213,544 -0.00(-0.12%)
Apr 21, 2005 2.596 2.629 2.585 2.616 1,902,871 +0.02(+0.67%)
Apr 20, 2005 2.627 2.638 2.588 2.599 4,124,182 -0.04(-1.56%)
Apr 19, 2005 2.627 2.640 2.612 2.640 1,817,436 +0.02(+0.73%)
Apr 18, 2005 2.624 2.630 2.605 2.621 2,345,580 -0.01(-0.27%)
Apr 15, 2005 2.648 2.686 2.628 2.628 2,322,279 -0.02(-0.58%)
Apr 14, 2005 2.625 2.651 2.623 2.644 3,394,101 +0.02(+0.79%)
Apr 13, 2005 2.656 2.656 2.620 2.623 2,058,207 -0.04(-1.38%)
Apr 12, 2005 2.668 2.673 2.650 2.660 2,648,486 -0.01(-0.39%)
Apr 11, 2005 2.675 2.688 2.666 2.670 2,920,325 +0.00(+0.02%)
Apr 08, 2005 2.679 2.684 2.666 2.669 2,120,342 -0.01(-0.50%)
Apr 07, 2005 2.685 2.717 2.674 2.683 2,601,885 -0.01(-0.19%)
Apr 06, 2005 2.658 2.689 2.649 2.688 1,926,171 +0.02(+0.87%)
Apr 05, 2005 2.652 2.668 2.639 2.665 2,143,642 +0.01(+0.47%)
Apr 04, 2005 2.604 2.669 2.594 2.652 1,700,934 +0.04(+1.42%)
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.