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

Enbridge (NY: ENB )

40.39 -0.13 (-0.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 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 (%)
May 31, 2007 9.255 9.315 9.211 9.240 807,453 +0.03(+0.37%)
May 30, 2007 9.013 9.216 8.982 9.206 1,141,442 +0.18(+2.02%)
May 29, 2007 8.977 9.060 8.951 9.024 562,292 +0.03(+0.29%)
May 25, 2007 8.969 9.060 8.964 8.998 704,309 +0.11(+1.20%)
May 24, 2007 8.990 9.003 8.873 8.891 813,996 -0.10(-1.10%)
May 23, 2007 9.016 9.042 8.964 8.990 1,055,694 +0.02(+0.20%)
May 22, 2007 8.941 8.985 8.912 8.972 1,373,595 +0.00(+0.03%)
May 21, 2007 8.858 8.969 8.858 8.969 448,756 +0.12(+1.41%)
May 18, 2007 8.834 8.850 8.785 8.845 429,128 +0.04(+0.44%)
May 17, 2007 8.826 8.842 8.764 8.806 1,031,832 -0.00(-0.03%)
May 16, 2007 8.876 8.897 8.795 8.808 1,415,161 -0.04(-0.47%)
May 15, 2007 8.787 8.902 8.774 8.850 427,588 +0.09(+1.01%)
May 14, 2007 8.782 8.813 8.717 8.761 535,736 -0.03(-0.30%)
May 11, 2007 8.722 8.798 8.704 8.787 817,075 -0.02(-0.24%)
May 10, 2007 8.839 8.891 8.785 8.808 697,766 -0.05(-0.62%)
May 09, 2007 8.787 8.959 8.746 8.863 2,503,569 +0.05(+0.53%)
May 08, 2007 8.806 8.860 8.769 8.816 353,309 -0.02(-0.26%)
May 07, 2007 8.842 8.876 8.798 8.839 441,059 +0.00(+0.03%)
May 04, 2007 8.764 8.839 8.730 8.837 640,421 +0.12(+1.34%)
May 03, 2007 8.733 8.777 8.668 8.720 488,228 +0.01(+0.09%)
May 02, 2007 8.632 8.712 8.585 8.712 503,846 +0.10(+1.12%)
May 01, 2007 8.587 8.632 8.455 8.616 466,845 +0.04(+0.48%)
Apr 30, 2007 8.634 8.655 8.543 8.574 624,256 -0.04(-0.48%)
Apr 27, 2007 8.650 8.650 8.593 8.616 247,512 -0.03(-0.30%)
Apr 26, 2007 8.663 8.728 8.613 8.642 491,861 -0.04(-0.48%)
Apr 25, 2007 8.691 8.759 8.655 8.683 527,269 +0.02(+0.27%)
Apr 24, 2007 8.696 8.735 8.624 8.660 616,559 -0.04(-0.42%)
Apr 23, 2007 8.668 8.707 8.608 8.696 1,006,046 +0.05(+0.57%)
Apr 20, 2007 8.541 8.655 8.525 8.647 418,736 +0.15(+1.77%)
Apr 19, 2007 8.520 8.556 8.483 8.496 409,115 -0.07(-0.85%)
Apr 18, 2007 8.465 8.585 8.463 8.569 774,355 +0.11(+1.29%)
Apr 17, 2007 8.494 8.515 8.429 8.460 433,746 -0.02(-0.21%)
Apr 16, 2007 8.494 8.536 8.465 8.478 363,700 +0.03(+0.40%)
Apr 13, 2007 8.468 8.491 8.413 8.444 251,703 -0.02(-0.25%)
Apr 12, 2007 8.400 8.476 8.400 8.465 373,322 +0.06(+0.77%)
Apr 11, 2007 8.372 8.421 8.359 8.400 474,157 +0.06(+0.69%)
Apr 10, 2007 8.434 8.470 8.330 8.343 740,486 -0.09(-1.05%)
Apr 09, 2007 8.431 8.476 8.392 8.431 404,881 -0.01(-0.12%)
Apr 05, 2007 8.465 8.478 8.400 8.442 535,351 -0.01(-0.06%)
Apr 04, 2007 8.387 8.476 8.387 8.447 322,904 +0.01(+0.06%)
Apr 03, 2007 8.502 8.502 8.426 8.442 280,184 -0.03(-0.37%)
Apr 02, 2007 8.470 8.525 8.431 8.473 528,424 -0.01(-0.12%)
Mar 30, 2007 8.613 8.658 8.411 8.483 784,746 -0.08(-0.97%)
Mar 29, 2007 8.530 8.606 8.507 8.567 431,052 +0.02(+0.27%)
Mar 28, 2007 8.522 8.559 8.478 8.543 805,529 +0.03(+0.34%)
Mar 27, 2007 8.561 8.600 8.502 8.515 837,473 -0.12(-1.41%)
Mar 26, 2007 8.702 8.702 8.593 8.637 427,203 -0.07(-0.79%)
Mar 23, 2007 8.696 8.733 8.678 8.706 297,118 +0.01(+0.11%)
Mar 22, 2007 8.691 8.751 8.681 8.696 290,575 +0.00(+0.03%)
Mar 21, 2007 8.593 8.702 8.577 8.694 492,246 +0.11(+1.33%)
Mar 20, 2007 8.413 8.585 8.413 8.580 623,101 +0.18(+2.20%)
Mar 19, 2007 8.437 8.442 8.320 8.395 436,055 +0.00(+0.03%)
Mar 16, 2007 8.234 8.405 8.224 8.392 662,358 +0.15(+1.86%)
Mar 15, 2007 8.320 8.341 8.213 8.239 333,680 -0.02(-0.28%)
Mar 14, 2007 8.257 8.299 8.127 8.263 434,516 -0.02(-0.25%)
Mar 13, 2007 8.413 8.455 8.260 8.283 494,171 -0.13(-1.54%)
Mar 12, 2007 8.392 8.421 8.341 8.413 315,976 +0.04(+0.43%)
Mar 09, 2007 8.302 8.452 8.302 8.377 500,328 +0.13(+1.58%)
Mar 08, 2007 8.151 8.289 8.151 8.247 656,200 +0.06(+0.73%)
Mar 07, 2007 8.159 8.208 8.140 8.187 475,697 +0.02(+0.19%)
Mar 06, 2007 8.140 8.221 8.140 8.172 579,226 +0.14(+1.68%)
Mar 05, 2007 8.117 8.185 8.037 8.037 632,723 -0.17(-2.06%)
Mar 02, 2007 8.250 8.341 8.198 8.205 840,167 -0.16(-1.93%)
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.