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

Enbridge (NY: ENB )

40.24 -0.15 (-0.37%)
Streaming Delayed Price Updated: 9:53 AM 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 (%)
Aug 31, 2006 8.580 8.600 8.538 8.569 217,835 -0.00(-0.03%)
Aug 30, 2006 8.626 8.626 8.525 8.572 338,299 -0.05(-0.63%)
Aug 29, 2006 8.613 8.645 8.564 8.626 507,256 +0.01(+0.15%)
Aug 28, 2006 8.447 8.662 8.431 8.613 596,161 +0.16(+1.87%)
Aug 25, 2006 8.470 8.543 8.450 8.455 415,657 +0.02(+0.28%)
Aug 24, 2006 8.509 8.509 8.379 8.431 364,085 -0.05(-0.58%)
Aug 23, 2006 8.354 8.481 8.343 8.481 452,605 +0.15(+1.81%)
Aug 22, 2006 8.294 8.385 8.263 8.330 252,858 +0.04(+0.53%)
Aug 21, 2006 8.247 8.296 8.226 8.286 289,805 +0.10(+1.24%)
Aug 18, 2006 8.237 8.273 8.153 8.185 444,523 -0.10(-1.19%)
Aug 17, 2006 8.226 8.296 8.177 8.283 467,230 +0.02(+0.19%)
Aug 16, 2006 8.333 8.439 8.242 8.268 457,608 +0.00(+0.00%)
Aug 15, 2006 8.213 8.296 8.182 8.268 343,302 +0.09(+1.08%)
Aug 14, 2006 8.309 8.333 8.148 8.179 387,947 -0.13(-1.56%)
Aug 11, 2006 8.447 8.468 8.294 8.309 454,914 -0.23(-2.65%)
Aug 10, 2006 8.390 8.535 8.377 8.535 523,421 +0.06(+0.77%)
Aug 09, 2006 8.483 8.593 8.413 8.470 432,592 +0.01(+0.09%)
Aug 08, 2006 8.473 8.580 8.398 8.463 524,575 +0.05(+0.56%)
Aug 07, 2006 8.444 8.533 8.379 8.416 302,506 -0.01(-0.12%)
Aug 04, 2006 8.434 8.468 8.367 8.426 800,911 -0.01(-0.09%)
Aug 03, 2006 8.413 8.502 8.405 8.434 763,578 -0.04(-0.43%)
Aug 02, 2006 8.421 8.535 8.395 8.470 567,680 +0.05(+0.62%)
Aug 01, 2006 8.289 8.421 8.200 8.418 474,542 +0.09(+1.12%)
Jul 31, 2006 8.367 8.455 8.312 8.325 693,917 +0.00(+0.00%)
Jul 28, 2006 8.276 8.429 8.276 8.325 628,874 +0.06(+0.69%)
Jul 27, 2006 8.385 8.504 8.239 8.268 591,157 -0.09(-1.06%)
Jul 26, 2006 8.146 8.385 8.146 8.356 488,782 +0.18(+2.26%)
Jul 25, 2006 8.107 8.218 8.107 8.172 541,509 +0.09(+1.13%)
Jul 24, 2006 8.016 8.101 7.982 8.081 248,624 +0.09(+1.14%)
Jul 21, 2006 7.946 8.008 7.909 7.990 310,588 +0.04(+0.56%)
Jul 20, 2006 7.925 8.021 7.925 7.946 361,006 -0.01(-0.10%)
Jul 19, 2006 7.933 7.979 7.888 7.953 311,743 +0.01(+0.10%)
Jul 18, 2006 7.992 8.037 7.925 7.946 331,756 -0.03(-0.36%)
Jul 17, 2006 8.094 8.094 7.940 7.974 893,279 -0.14(-1.73%)
Jul 14, 2006 8.127 8.146 8.078 8.114 431,822 +0.02(+0.19%)
Jul 13, 2006 8.120 8.166 8.081 8.099 868,263 -0.00(-0.03%)
Jul 12, 2006 8.143 8.143 8.091 8.101 1,382,062 -0.06(-0.70%)
Jul 11, 2006 8.057 8.169 8.057 8.159 391,796 +0.05(+0.67%)
Jul 10, 2006 8.185 8.200 8.037 8.104 1,400,151 -0.08(-0.92%)
Jul 07, 2006 8.135 8.226 8.068 8.179 1,512,532 +0.14(+1.78%)
Jul 06, 2006 8.050 8.114 8.008 8.037 485,319 -0.03(-0.32%)
Jul 05, 2006 8.016 8.078 7.961 8.062 2,518,963 +0.07(+0.85%)
Jul 03, 2006 7.914 8.003 7.881 7.995 118,924 +0.05(+0.65%)
Jun 30, 2006 7.961 8.013 7.914 7.943 616,944 -0.02(-0.20%)
Jun 29, 2006 7.816 7.990 7.816 7.959 2,622,108 +0.18(+2.30%)
Jun 28, 2006 7.743 7.816 7.727 7.779 531,503 +0.06(+0.77%)
Jun 27, 2006 7.797 7.797 7.712 7.720 2,597,092 -0.08(-1.07%)
Jun 26, 2006 7.665 7.844 7.660 7.803 2,871,888 +0.07(+0.87%)
Jun 23, 2006 7.569 7.761 7.538 7.735 2,692,924 +0.12(+1.53%)
Jun 22, 2006 7.704 7.725 7.584 7.618 319,825 -0.10(-1.31%)
Jun 21, 2006 7.800 7.818 7.704 7.720 403,726 -0.03(-0.34%)
Jun 20, 2006 7.834 7.839 7.720 7.745 309,434 -0.04(-0.50%)
Jun 19, 2006 7.813 7.813 7.730 7.784 500,328 -0.03(-0.37%)
Jun 16, 2006 7.852 7.870 7.782 7.813 629,259 -0.03(-0.33%)
Jun 15, 2006 7.733 7.860 7.675 7.839 967,559 +0.09(+1.11%)
Jun 14, 2006 7.720 7.818 7.696 7.753 337,914 +0.05(+0.64%)
Jun 13, 2006 7.925 7.974 7.683 7.704 538,046 -0.24(-3.04%)
Jun 12, 2006 7.992 8.052 7.901 7.946 464,536 +0.00(+0.03%)
Jun 09, 2006 7.964 8.005 7.935 7.943 453,759 +0.12(+1.56%)
Jun 08, 2006 7.795 7.836 7.665 7.821 793,213 +0.01(+0.17%)
Jun 07, 2006 8.117 8.117 7.797 7.808 514,953 -0.17(-2.15%)
Jun 06, 2006 8.068 8.117 7.940 7.979 1,011,434 -0.14(-1.76%)
Jun 05, 2006 8.255 8.255 8.107 8.122 765,118 -0.10(-1.23%)
Jun 02, 2006 8.276 8.289 8.211 8.224 1,170,769 +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.