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

Enbridge (NY: ENB )

33.90 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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, 2006 3.235 3.256 3.216 3.227 1,518,354 -0.01(-0.20%)
Jun 29, 2006 3.176 3.246 3.176 3.234 6,453,242 +0.07(+2.30%)
Jun 28, 2006 3.146 3.176 3.140 3.161 1,308,076 +0.02(+0.77%)
Jun 27, 2006 3.168 3.168 3.133 3.137 6,391,674 -0.03(-1.07%)
Jun 26, 2006 3.114 3.187 3.112 3.170 7,067,972 +0.03(+0.87%)
Jun 23, 2006 3.075 3.154 3.063 3.143 6,627,526 +0.05(+1.53%)
Jun 22, 2006 3.130 3.139 3.082 3.095 787,119 -0.04(-1.31%)
Jun 21, 2006 3.169 3.177 3.130 3.137 993,607 -0.01(-0.34%)
Jun 20, 2006 3.183 3.185 3.137 3.147 761,545 -0.02(-0.50%)
Jun 19, 2006 3.175 3.175 3.141 3.163 1,231,354 -0.01(-0.37%)
Jun 16, 2006 3.190 3.198 3.162 3.175 1,548,664 -0.01(-0.33%)
Jun 15, 2006 3.142 3.194 3.119 3.185 2,381,249 +0.03(+1.11%)
Jun 14, 2006 3.137 3.177 3.127 3.150 831,637 +0.02(+0.64%)
Jun 13, 2006 3.220 3.240 3.122 3.130 1,324,179 -0.10(-3.04%)
Jun 12, 2006 3.247 3.272 3.211 3.228 1,143,264 +0.00(+0.03%)
Jun 09, 2006 3.236 3.253 3.224 3.227 1,116,743 +0.05(+1.56%)
Jun 08, 2006 3.167 3.184 3.114 3.178 1,952,169 +0.01(+0.17%)
Jun 07, 2006 3.298 3.298 3.168 3.173 1,267,347 -0.07(-2.15%)
Jun 06, 2006 3.278 3.298 3.226 3.242 2,489,229 -0.06(-1.76%)
Jun 05, 2006 3.354 3.354 3.294 3.300 1,883,024 -0.04(-1.23%)
Jun 02, 2006 3.363 3.368 3.336 3.341 2,881,368 +0.01(+0.16%)
Jun 01, 2006 3.337 3.346 3.296 3.336 4,420,561 +0.00(+0.00%)
May 31, 2006 3.294 3.379 3.276 3.336 6,749,714 +0.12(+3.71%)
May 30, 2006 3.149 3.242 3.149 3.217 1,058,964 +0.08(+2.70%)
May 26, 2006 3.146 3.146 3.097 3.132 3,906,233 -0.01(-0.30%)
May 25, 2006 3.030 3.143 3.030 3.142 6,293,166 +0.13(+4.31%)
May 24, 2006 3.019 3.032 2.982 3.012 1,156,525 -0.02(-0.70%)
May 23, 2006 3.093 3.093 3.032 3.033 568,317 -0.05(-1.54%)
May 22, 2006 3.078 3.103 3.029 3.081 540,848 +0.01(+0.38%)
May 19, 2006 3.073 3.110 3.027 3.069 329,624 -0.00(-0.03%)
May 18, 2006 3.046 3.094 3.045 3.070 5,032,449 -0.00(-0.10%)
May 17, 2006 3.138 3.138 3.058 3.073 744,495 -0.07(-2.32%)
May 16, 2006 3.138 3.165 3.138 3.146 994,555 +0.02(+0.74%)
May 15, 2006 3.067 3.136 3.067 3.123 2,389,774 +0.03(+0.96%)
May 12, 2006 3.112 3.122 3.083 3.093 822,165 -0.03(-0.85%)
May 11, 2006 3.176 3.176 3.111 3.120 585,366 -0.08(-2.51%)
May 10, 2006 3.168 3.207 3.155 3.200 905,518 +0.02(+0.76%)
May 09, 2006 3.186 3.217 3.167 3.176 1,055,175 -0.01(-0.17%)
May 08, 2006 3.181 3.183 3.154 3.181 2,037,417 -0.00(-0.10%)
May 05, 2006 3.167 3.184 3.147 3.184 566,422 +0.03(+1.11%)
May 04, 2006 3.167 3.182 3.141 3.149 851,528 -0.03(-1.00%)
May 03, 2006 3.183 3.203 3.154 3.181 1,052,334 +0.02(+0.53%)
May 02, 2006 3.166 3.176 3.122 3.164 676,297 +0.02(+0.60%)
May 01, 2006 3.140 3.156 3.129 3.145 560,739 -0.00(-0.13%)
Apr 28, 2006 3.148 3.157 3.118 3.149 1,256,928 +0.00(+0.07%)
Apr 27, 2006 3.145 3.167 3.117 3.147 576,842 +0.00(+0.07%)
Apr 26, 2006 3.119 3.155 3.119 3.145 619,465 +0.05(+1.53%)
Apr 25, 2006 3.103 3.119 3.094 3.098 469,808 -0.01(-0.20%)
Apr 24, 2006 3.088 3.113 3.082 3.104 1,229,459 +0.01(+0.38%)
Apr 21, 2006 3.135 3.135 3.083 3.092 2,588,685 -0.02(-0.68%)
Apr 20, 2006 3.158 3.175 3.104 3.113 829,743 -0.06(-1.86%)
Apr 19, 2006 3.137 3.195 3.137 3.173 2,463,655 +0.03(+1.11%)
Apr 18, 2006 3.125 3.139 3.108 3.138 1,735,262 +0.06(+1.89%)
Apr 17, 2006 3.072 3.100 3.072 3.080 758,703 +0.02(+0.59%)
Apr 13, 2006 3.072 3.076 3.049 3.062 444,234 -0.01(-0.34%)
Apr 12, 2006 3.079 3.080 3.058 3.072 698,083 -0.01(-0.24%)
Apr 11, 2006 3.062 3.080 3.041 3.080 896,994 +0.02(+0.59%)
Apr 10, 2006 3.044 3.071 3.024 3.062 760,597 +0.02(+0.73%)
Apr 07, 2006 3.028 3.045 3.028 3.039 4,129,771 +0.01(+0.35%)
Apr 06, 2006 3.023 3.036 3.011 3.029 584,419 +0.02(+0.60%)
Apr 05, 2006 3.003 3.026 2.985 3.011 1,012,551 +0.01(+0.28%)
Apr 04, 2006 3.009 3.026 2.962 3.003 1,009,710 -0.00(-0.03%)
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.