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

Enbridge (NY: ENB )

33.70 +0.37 (+1.10%)
Streaming Delayed Price Updated: 11:15 AM 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 (%)
Aug 31, 2006 3.486 3.495 3.469 3.482 536,112 -0.00(-0.03%)
Aug 30, 2006 3.505 3.505 3.464 3.483 832,584 -0.02(-0.63%)
Aug 29, 2006 3.500 3.512 3.480 3.505 1,248,403 +0.01(+0.15%)
Aug 28, 2006 3.432 3.519 3.426 3.500 1,467,205 +0.06(+1.87%)
Aug 25, 2006 3.442 3.471 3.433 3.435 1,022,971 +0.01(+0.28%)
Aug 24, 2006 3.458 3.458 3.405 3.426 896,046 -0.02(-0.58%)
Aug 23, 2006 3.394 3.446 3.390 3.446 1,113,901 +0.06(+1.81%)
Aug 22, 2006 3.370 3.407 3.357 3.385 622,307 +0.02(+0.53%)
Aug 21, 2006 3.351 3.371 3.342 3.367 713,238 +0.04(+1.24%)
Aug 18, 2006 3.347 3.361 3.313 3.326 1,094,010 -0.04(-1.19%)
Aug 17, 2006 3.342 3.371 3.322 3.366 1,149,895 +0.01(+0.19%)
Aug 16, 2006 3.386 3.429 3.349 3.359 1,126,215 +0.00(+0.00%)
Aug 15, 2006 3.337 3.371 3.325 3.359 844,898 +0.04(+1.08%)
Aug 14, 2006 3.376 3.386 3.311 3.324 954,772 -0.05(-1.56%)
Aug 11, 2006 3.432 3.441 3.370 3.376 1,119,585 -0.09(-2.65%)
Aug 10, 2006 3.409 3.468 3.404 3.468 1,288,185 +0.03(+0.77%)
Aug 09, 2006 3.447 3.491 3.419 3.442 1,064,647 +0.00(+0.09%)
Aug 08, 2006 3.443 3.486 3.412 3.439 1,291,027 +0.02(+0.56%)
Aug 07, 2006 3.431 3.467 3.405 3.420 744,495 -0.00(-0.12%)
Aug 04, 2006 3.427 3.441 3.400 3.424 1,971,113 -0.00(-0.09%)
Aug 03, 2006 3.419 3.454 3.415 3.427 1,879,235 -0.01(-0.43%)
Aug 02, 2006 3.422 3.468 3.411 3.442 1,397,113 +0.02(+0.62%)
Aug 01, 2006 3.368 3.422 3.332 3.421 1,167,891 +0.04(+1.12%)
Jul 31, 2006 3.400 3.435 3.377 3.383 1,707,793 +0.00(+0.00%)
Jul 28, 2006 3.363 3.425 3.363 3.383 1,547,717 +0.02(+0.69%)
Jul 27, 2006 3.407 3.455 3.348 3.359 1,454,892 -0.04(-1.06%)
Jul 26, 2006 3.310 3.407 3.310 3.395 1,202,938 +0.07(+2.26%)
Jul 25, 2006 3.294 3.339 3.294 3.320 1,332,703 +0.04(+1.13%)
Jul 24, 2006 3.257 3.292 3.243 3.283 611,888 +0.04(+1.14%)
Jul 21, 2006 3.228 3.254 3.214 3.246 764,386 +0.02(+0.56%)
Jul 20, 2006 3.220 3.259 3.220 3.228 888,469 -0.00(-0.10%)
Jul 19, 2006 3.223 3.242 3.205 3.232 767,228 +0.00(+0.10%)
Jul 18, 2006 3.247 3.265 3.220 3.228 816,482 -0.01(-0.36%)
Jul 17, 2006 3.289 3.289 3.226 3.240 2,198,440 -0.06(-1.73%)
Jul 14, 2006 3.302 3.310 3.282 3.297 1,062,753 +0.01(+0.19%)
Jul 13, 2006 3.299 3.318 3.283 3.291 2,136,872 -0.00(-0.03%)
Jul 12, 2006 3.309 3.309 3.288 3.292 3,401,378 -0.02(-0.70%)
Jul 11, 2006 3.274 3.319 3.274 3.315 964,244 +0.02(+0.67%)
Jul 10, 2006 3.326 3.332 3.265 3.293 3,445,896 -0.03(-0.92%)
Jul 07, 2006 3.306 3.342 3.278 3.324 3,722,477 +0.06(+1.78%)
Jul 06, 2006 3.271 3.297 3.254 3.265 1,194,413 -0.01(-0.32%)
Jul 05, 2006 3.257 3.282 3.235 3.276 6,199,394 +0.03(+0.84%)
Jul 03, 2006 3.216 3.252 3.202 3.249 292,683 +0.02(+0.65%)
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%)
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.