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

Enbridge (NY: ENB )

35.87 +0.33 (+0.93%)
Streaming Delayed Price Updated: 2:56 PM EDT, May 1, 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%)
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.