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

Enbridge (NY: ENB )

40.52 +0.13 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Nov 30, 2005 8.252 8.342 8.038 8.077 328,317 -0.21(-2.57%)
Nov 29, 2005 8.280 8.394 8.272 8.291 232,478 -0.01(-0.06%)
Nov 28, 2005 8.480 8.522 8.244 8.296 589,278 -0.15(-1.72%)
Nov 25, 2005 8.571 8.602 8.368 8.441 565,030 +0.34(+4.17%)
Nov 23, 2005 7.989 8.106 7.968 8.103 806,746 +0.13(+1.60%)
Nov 22, 2005 7.935 8.005 7.851 7.976 622,764 +0.08(+0.99%)
Nov 21, 2005 7.901 7.935 7.849 7.898 408,761 +0.01(+0.13%)
Nov 18, 2005 7.851 7.909 7.849 7.888 273,277 +0.03(+0.40%)
Nov 17, 2005 7.851 7.877 7.805 7.857 467,266 +0.04(+0.50%)
Nov 16, 2005 7.799 7.846 7.763 7.818 245,949 +0.04(+0.47%)
Nov 15, 2005 7.766 7.857 7.748 7.781 611,987 -0.04(-0.53%)
Nov 14, 2005 7.846 7.909 7.771 7.823 361,804 -0.05(-0.63%)
Nov 11, 2005 7.859 7.909 7.740 7.872 325,623 +0.06(+0.76%)
Nov 10, 2005 8.054 8.054 7.761 7.812 877,182 -0.11(-1.41%)
Nov 09, 2005 7.859 7.961 7.799 7.924 360,264 +0.06(+0.73%)
Nov 08, 2005 7.857 7.916 7.797 7.867 349,487 -0.03(-0.33%)
Nov 07, 2005 8.109 8.109 7.867 7.893 379,124 -0.18(-2.22%)
Nov 04, 2005 7.870 8.111 7.870 8.072 371,811 +0.18(+2.24%)
Nov 03, 2005 8.062 8.119 7.883 7.896 782,497 -0.09(-1.11%)
Nov 02, 2005 7.935 8.010 7.903 7.984 386,822 +0.05(+0.69%)
Nov 01, 2005 7.974 8.005 7.877 7.929 559,256 -0.04(-0.55%)
Oct 31, 2005 8.041 8.116 7.929 7.974 1,638,510 +0.22(+2.88%)
Oct 28, 2005 7.828 7.870 7.737 7.750 329,857 -0.02(-0.23%)
Oct 27, 2005 7.685 7.844 7.638 7.768 461,492 +0.08(+1.08%)
Oct 26, 2005 7.776 7.831 7.644 7.685 505,371 -0.09(-1.17%)
Oct 25, 2005 7.703 7.841 7.690 7.776 543,091 +0.11(+1.49%)
Oct 24, 2005 7.545 7.683 7.485 7.662 576,962 +0.12(+1.55%)
Oct 21, 2005 7.462 7.604 7.314 7.545 637,775 +0.02(+0.24%)
Oct 20, 2005 7.599 7.615 7.457 7.527 783,267 -0.05(-0.62%)
Oct 19, 2005 7.482 7.576 7.368 7.573 640,085 +0.10(+1.29%)
Oct 18, 2005 7.571 7.571 7.438 7.477 686,273 -0.16(-2.14%)
Oct 17, 2005 7.716 7.786 7.592 7.641 639,315 +0.03(+0.38%)
Oct 14, 2005 7.612 7.641 7.542 7.612 690,507 +0.01(+0.14%)
Oct 13, 2005 7.799 7.823 7.524 7.602 1,188,949 -0.26(-3.34%)
Oct 12, 2005 7.950 7.955 7.831 7.864 955,316 +0.08(+1.00%)
Oct 11, 2005 7.864 7.880 7.737 7.786 561,566 -0.08(-0.96%)
Oct 10, 2005 7.872 7.924 7.799 7.862 242,100 +0.03(+0.33%)
Oct 07, 2005 7.859 7.968 7.680 7.836 752,860 +0.04(+0.53%)
Oct 06, 2005 7.833 7.901 7.532 7.794 1,104,657 -0.08(-0.99%)
Oct 05, 2005 8.111 8.119 7.846 7.872 474,194 -0.24(-2.92%)
Oct 04, 2005 8.262 8.262 8.090 8.109 428,776 -0.11(-1.39%)
Oct 03, 2005 8.340 8.348 8.189 8.223 364,883 -0.07(-0.85%)
Sep 30, 2005 8.236 8.361 8.226 8.293 473,809 +0.07(+0.82%)
Sep 29, 2005 8.267 8.303 8.158 8.226 790,195 -0.03(-0.38%)
Sep 28, 2005 8.444 8.444 8.215 8.257 621,225 -0.15(-1.82%)
Sep 27, 2005 8.413 8.431 8.355 8.410 311,382 +0.01(+0.09%)
Sep 26, 2005 8.444 8.496 8.309 8.402 430,700 -0.03(-0.34%)
Sep 23, 2005 8.431 8.444 8.088 8.431 582,735 +0.23(+2.79%)
Sep 22, 2005 8.387 8.400 8.189 8.202 642,009 -0.12(-1.47%)
Sep 21, 2005 8.381 8.446 8.291 8.324 408,761 +0.01(+0.09%)
Sep 20, 2005 8.478 8.478 8.272 8.316 760,173 -0.11(-1.36%)
Sep 19, 2005 8.457 8.470 8.335 8.431 610,063 +0.21(+2.59%)
Sep 16, 2005 8.114 8.275 8.103 8.218 663,179 +0.12(+1.54%)
Sep 15, 2005 7.963 8.098 7.914 8.093 2,607,299 +0.11(+1.43%)
Sep 14, 2005 7.974 8.013 7.924 7.979 2,418,314 +0.02(+0.20%)
Sep 13, 2005 7.924 7.997 7.870 7.963 3,492,949 +0.04(+0.49%)
Sep 12, 2005 8.184 8.184 7.870 7.924 3,852,059 -0.03(-0.42%)
Sep 09, 2005 7.706 7.958 7.688 7.958 3,751,985 +0.32(+4.18%)
Sep 08, 2005 7.748 7.781 7.612 7.638 2,732,005 -0.11(-1.41%)
Sep 07, 2005 7.890 7.906 7.703 7.748 3,270,093 -0.16(-1.97%)
Sep 06, 2005 7.919 7.940 7.864 7.903 2,359,809 +0.05(+0.60%)
Sep 02, 2005 7.677 7.914 7.592 7.857 1,804,016 +0.17(+2.20%)
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.