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

Enbridge (NY: ENB )

40.52 UNCHANGED
Streaming Delayed 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 (%)
Jun 29, 2007 8.754 8.782 8.686 8.777 437,980 +0.04(+0.45%)
Jun 28, 2007 8.800 8.816 8.730 8.738 463,766 +0.03(+0.39%)
Jun 27, 2007 8.593 8.704 8.541 8.704 1,322,792 +0.10(+1.18%)
Jun 26, 2007 8.699 8.756 8.598 8.603 1,197,325 -0.09(-0.99%)
Jun 25, 2007 8.634 8.738 8.634 8.689 928,302 -0.01(-0.09%)
Jun 22, 2007 8.717 8.720 8.608 8.696 1,182,700 -0.04(-0.42%)
Jun 21, 2007 8.769 8.790 8.694 8.733 641,575 -0.08(-0.86%)
Jun 20, 2007 8.811 8.847 8.782 8.808 527,269 -0.06(-0.70%)
Jun 19, 2007 8.873 8.907 8.803 8.871 682,756 -0.01(-0.06%)
Jun 18, 2007 8.899 8.899 8.826 8.876 588,848 -0.02(-0.18%)
Jun 15, 2007 8.855 8.977 8.793 8.891 759,345 +0.04(+0.44%)
Jun 14, 2007 8.811 8.946 8.777 8.852 665,052 +0.03(+0.35%)
Jun 13, 2007 8.722 8.824 8.691 8.821 1,437,868 +0.07(+0.83%)
Jun 12, 2007 8.834 8.858 8.743 8.748 737,023 -0.10(-1.12%)
Jun 11, 2007 8.886 8.925 8.847 8.847 421,430 -0.06(-0.64%)
Jun 08, 2007 8.777 8.910 8.769 8.904 642,730 +0.12(+1.36%)
Jun 07, 2007 9.052 9.102 8.774 8.785 1,431,710 -0.28(-3.10%)
Jun 06, 2007 9.281 9.281 9.037 9.065 670,825 -0.16(-1.69%)
Jun 05, 2007 9.393 9.382 9.156 9.221 1,146,523 -0.14(-1.50%)
Jun 04, 2007 9.310 9.393 9.247 9.362 903,332 +0.05(+0.50%)
Jun 01, 2007 9.278 9.346 9.208 9.315 569,990 +0.08(+0.82%)
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%)
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.