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

Enbridge (NY: ENB )

36.61 +0.27 (+0.74%)
Streaming Delayed Price Updated: 11:26 AM EDT, May 6, 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 3.055 3.064 3.000 3.009 425,290 -0.05(-1.55%)
Jun 29, 2005 3.046 3.056 2.971 3.056 462,231 +0.03(+0.87%)
Jun 28, 2005 3.008 3.102 2.976 3.030 828,795 +0.03(+0.88%)
Jun 27, 2005 2.938 3.031 2.935 3.004 944,353 +0.08(+2.60%)
Jun 24, 2005 2.967 3.018 2.927 2.928 812,693 -0.04(-1.32%)
Jun 23, 2005 2.977 3.007 2.949 2.967 467,914 -0.02(-0.71%)
Jun 22, 2005 2.939 2.989 2.939 2.988 1,047,598 +0.05(+1.87%)
Jun 21, 2005 2.970 2.984 2.921 2.933 719,868 -0.03(-1.14%)
Jun 20, 2005 2.935 3.003 2.923 2.967 1,279,661 +0.04(+1.48%)
Jun 17, 2005 2.896 2.953 2.895 2.923 1,005,921 +0.03(+1.13%)
Jun 16, 2005 2.877 2.913 2.861 2.891 935,829 +0.03(+0.96%)
Jun 15, 2005 2.877 2.897 2.851 2.863 368,459 +0.02(+0.67%)
Jun 14, 2005 2.823 2.846 2.803 2.844 437,604 +0.01(+0.49%)
Jun 13, 2005 2.849 2.855 2.803 2.830 544,637 -0.00(-0.07%)
Jun 10, 2005 2.815 2.883 2.815 2.833 506,749 +0.02(+0.68%)
Jun 09, 2005 2.820 2.830 2.780 2.814 686,716 -0.01(-0.30%)
Jun 08, 2005 2.822 2.862 2.821 2.822 420,554 +0.01(+0.41%)
Jun 07, 2005 2.843 2.858 2.800 2.810 599,574 -0.03(-0.93%)
Jun 06, 2005 2.903 2.903 2.829 2.837 712,290 -0.02(-0.85%)
Jun 03, 2005 2.802 2.864 2.799 2.861 559,792 +0.07(+2.61%)
Jun 02, 2005 2.840 2.840 2.773 2.788 697,135 -0.05(-1.68%)
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.