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

Enbridge (NY: ENB )

36.76 -0.23 (-0.62%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 2.997 2.997 2.897 2.920 1,473,205 -0.09(-2.99%)
Mar 30, 2006 2.951 3.013 2.951 3.010 2,233,537 +0.08(+2.73%)
Mar 29, 2006 2.914 2.953 2.914 2.930 885,900 +0.01(+0.24%)
Mar 28, 2006 2.913 2.938 2.913 2.923 621,910 -0.01(-0.24%)
Mar 27, 2006 2.965 2.965 2.917 2.930 2,132,687 -0.06(-1.93%)
Mar 24, 2006 2.986 3.024 2.979 2.988 794,937 +0.00(+0.07%)
Mar 23, 2006 2.984 3.013 2.951 2.986 682,222 -0.00(-0.07%)
Mar 22, 2006 2.981 2.997 2.945 2.988 762,309 -0.00(-0.07%)
Mar 21, 2006 3.015 3.015 2.983 2.990 1,316,986 -0.03(-1.00%)
Mar 20, 2006 3.044 3.076 3.017 3.020 607,079 -0.04(-1.16%)
Mar 17, 2006 3.147 3.147 3.051 3.055 1,027,288 -0.09(-2.92%)
Mar 16, 2006 3.101 3.147 3.093 3.147 755,388 +0.05(+1.70%)
Mar 15, 2006 3.097 3.105 3.066 3.095 606,090 +0.00(+0.00%)
Mar 14, 2006 3.049 3.105 3.049 3.095 1,624,480 +0.04(+1.29%)
Mar 13, 2006 3.053 3.064 3.031 3.055 433,063 +0.00(+0.07%)
Mar 10, 2006 3.044 3.077 3.022 3.053 622,898 +0.01(+0.20%)
Mar 09, 2006 3.065 3.084 3.043 3.047 760,332 -0.02(-0.63%)
Mar 08, 2006 3.067 3.072 3.046 3.067 1,705,556 -0.02(-0.66%)
Mar 07, 2006 3.083 3.105 3.059 3.087 2,814,909 -0.03(-0.84%)
Mar 06, 2006 3.161 3.161 3.092 3.113 1,418,825 -0.04(-1.19%)
Mar 03, 2006 3.105 3.153 3.097 3.151 1,156,812 +0.03(+1.10%)
Mar 02, 2006 3.174 3.174 3.104 3.116 2,072,374 -0.04(-1.15%)
Mar 01, 2006 3.179 3.182 3.141 3.153 2,046,667 -0.04(-1.11%)
Feb 28, 2006 3.188 3.193 3.170 3.188 1,619,536 +0.00(+0.00%)
Feb 27, 2006 3.169 3.198 3.167 3.188 383,626 +0.01(+0.29%)
Feb 24, 2006 3.182 3.195 3.169 3.179 917,539 -0.01(-0.19%)
Feb 23, 2006 3.199 3.212 3.144 3.185 799,881 -0.02(-0.66%)
Feb 22, 2006 3.192 3.215 3.182 3.206 612,022 +0.01(+0.41%)
Feb 21, 2006 3.143 3.193 3.136 3.193 1,829,147 +0.04(+1.32%)
Feb 17, 2006 3.135 3.163 3.113 3.152 2,943,444 +0.04(+1.27%)
Feb 16, 2006 3.042 3.116 3.035 3.112 2,479,730 +0.01(+0.46%)
Feb 15, 2006 3.155 3.155 3.063 3.098 4,387,976 -0.05(-1.73%)
Feb 14, 2006 3.120 3.165 3.118 3.153 1,359,501 +0.03(+0.97%)
Feb 13, 2006 3.155 3.162 3.100 3.122 1,772,789 -0.05(-1.56%)
Feb 10, 2006 3.221 3.221 3.160 3.172 1,628,435 -0.05(-1.54%)
Feb 09, 2006 3.218 3.266 3.216 3.221 1,062,882 +0.02(+0.76%)
Feb 08, 2006 3.204 3.213 3.170 3.197 1,712,477 -0.01(-0.44%)
Feb 07, 2006 3.212 3.214 3.173 3.211 1,527,585 -0.00(-0.06%)
Feb 06, 2006 3.208 3.219 3.184 3.213 913,584 +0.01(+0.35%)
Feb 03, 2006 3.179 3.207 3.139 3.202 1,113,308 +0.02(+0.73%)
Feb 02, 2006 3.204 3.236 3.172 3.179 1,273,482 -0.03(-0.79%)
Feb 01, 2006 3.214 3.221 3.199 3.204 1,834,091 -0.01(-0.22%)
Jan 31, 2006 3.214 3.228 3.199 3.211 1,453,430 -0.00(-0.09%)
Jan 30, 2006 3.212 3.236 3.205 3.214 751,433 +0.00(+0.06%)
Jan 27, 2006 3.196 3.235 3.196 3.212 454,815 +0.02(+0.51%)
Jan 26, 2006 3.218 3.226 3.176 3.196 4,374,134 -0.03(-0.79%)
Jan 25, 2006 3.214 3.235 3.201 3.221 3,091,753 +0.02(+0.70%)
Jan 24, 2006 3.151 3.201 3.141 3.199 2,301,759 +0.05(+1.48%)
Jan 23, 2006 3.086 3.155 3.086 3.153 1,247,775 +0.06(+1.90%)
Jan 20, 2006 3.089 3.122 3.079 3.094 524,026 +0.02(+0.66%)
Jan 19, 2006 3.052 3.081 3.019 3.074 740,557 +0.03(+0.90%)
Jan 18, 2006 3.081 3.081 3.015 3.046 1,064,860 -0.05(-1.54%)
Jan 17, 2006 3.135 3.139 3.086 3.094 869,092 -0.03(-1.00%)
Jan 13, 2006 3.105 3.134 3.105 3.125 508,206 +0.02(+0.59%)
Jan 12, 2006 3.128 3.134 3.085 3.107 659,481 -0.02(-0.68%)
Jan 11, 2006 3.125 3.144 3.125 3.128 691,121 +0.00(+0.06%)
Jan 10, 2006 3.072 3.134 3.063 3.126 859,204 +0.05(+1.78%)
Jan 09, 2006 3.104 3.104 3.069 3.072 907,652 -0.05(-1.49%)
Jan 06, 2006 3.133 3.133 3.093 3.118 1,098,477 -0.02(-0.48%)
Jan 05, 2006 3.186 3.186 3.120 3.133 758,354 -0.07(-2.15%)
Jan 04, 2006 3.222 3.240 3.199 3.202 1,019,378 -0.02(-0.72%)
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.