Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Enbridge
(NY:
ENB
)
40.52
+0.13 (+0.32%)
Official Closing Price
Updated: 4:10 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2005
8.042
8.117
7.930
7.974
1,638,384
+0.22(+2.88%)
Oct 28, 2005
7.829
7.870
7.738
7.751
329,832
-0.02(-0.23%)
Oct 27, 2005
7.686
7.844
7.639
7.769
461,457
+0.08(+1.08%)
Oct 26, 2005
7.777
7.831
7.644
7.686
505,332
-0.09(-1.17%)
Oct 25, 2005
7.704
7.842
7.691
7.777
543,049
+0.11(+1.49%)
Oct 24, 2005
7.545
7.683
7.486
7.662
576,917
+0.12(+1.55%)
Oct 21, 2005
7.462
7.605
7.314
7.545
637,726
+0.02(+0.24%)
Oct 20, 2005
7.600
7.616
7.457
7.527
783,207
-0.05(-0.62%)
Oct 19, 2005
7.483
7.577
7.369
7.574
640,036
+0.10(+1.29%)
Oct 18, 2005
7.571
7.571
7.439
7.478
686,220
-0.16(-2.14%)
Oct 17, 2005
7.717
7.787
7.592
7.642
639,266
+0.03(+0.38%)
Oct 14, 2005
7.613
7.642
7.543
7.613
690,453
+0.01(+0.14%)
Oct 13, 2005
7.800
7.823
7.525
7.603
1,188,858
-0.26(-3.34%)
Oct 12, 2005
7.951
7.956
7.831
7.865
955,243
+0.08(+1.00%)
Oct 11, 2005
7.865
7.881
7.738
7.787
561,523
-0.08(-0.96%)
Oct 10, 2005
7.873
7.925
7.800
7.862
242,082
+0.03(+0.33%)
Oct 07, 2005
7.860
7.969
7.681
7.836
752,802
+0.04(+0.53%)
Oct 06, 2005
7.834
7.901
7.532
7.795
1,104,572
-0.08(-0.99%)
Oct 05, 2005
8.112
8.120
7.847
7.873
474,157
-0.24(-2.92%)
Oct 04, 2005
8.263
8.263
8.091
8.109
428,743
-0.11(-1.39%)
Oct 03, 2005
8.341
8.348
8.190
8.224
364,855
-0.07(-0.85%)
Sep 30, 2005
8.237
8.361
8.226
8.294
473,773
+0.07(+0.82%)
Sep 29, 2005
8.268
8.304
8.159
8.226
790,134
-0.03(-0.38%)
Sep 28, 2005
8.444
8.444
8.216
8.257
621,177
-0.15(-1.82%)
Sep 27, 2005
8.413
8.431
8.356
8.411
311,358
+0.01(+0.09%)
Sep 26, 2005
8.444
8.496
8.309
8.403
430,667
-0.03(-0.34%)
Sep 23, 2005
8.431
8.444
8.088
8.431
582,690
+0.23(+2.79%)
Sep 22, 2005
8.387
8.400
8.190
8.203
641,960
-0.12(-1.47%)
Sep 21, 2005
8.382
8.447
8.291
8.325
408,730
+0.01(+0.09%)
Sep 20, 2005
8.478
8.478
8.273
8.317
760,115
-0.11(-1.36%)
Sep 19, 2005
8.457
8.470
8.335
8.431
610,016
+0.21(+2.59%)
Sep 16, 2005
8.114
8.276
8.104
8.218
663,128
+0.12(+1.54%)
Sep 15, 2005
7.964
8.099
7.914
8.094
2,607,098
+0.11(+1.43%)
Sep 14, 2005
7.974
8.013
7.925
7.979
2,418,128
+0.02(+0.20%)
Sep 13, 2005
7.925
7.998
7.870
7.964
3,492,680
+0.04(+0.49%)
Sep 12, 2005
8.185
8.185
7.870
7.925
3,851,763
-0.03(-0.42%)
Sep 09, 2005
7.707
7.959
7.688
7.959
3,751,697
+0.32(+4.18%)
Sep 08, 2005
7.748
7.782
7.613
7.639
2,731,796
-0.11(-1.41%)
Sep 07, 2005
7.891
7.907
7.704
7.748
3,269,842
-0.16(-1.97%)
Sep 06, 2005
7.920
7.940
7.865
7.904
2,359,628
+0.05(+0.60%)
Sep 02, 2005
7.678
7.914
7.592
7.857
1,803,878
+0.17(+2.20%)
Sep 01, 2005
7.681
7.821
7.665
7.688
464,536
+0.00(+0.03%)
Aug 31, 2005
7.587
7.753
7.553
7.686
1,872,384
+0.11(+1.48%)
Aug 30, 2005
7.488
7.574
7.410
7.574
1,736,911
+0.09(+1.15%)
Aug 29, 2005
7.382
7.506
7.223
7.488
423,740
+0.14(+1.87%)
Aug 26, 2005
7.577
7.582
7.351
7.351
1,455,187
-0.23(-3.02%)
Aug 25, 2005
7.566
7.639
7.501
7.579
1,560,641
+0.02(+0.21%)
Aug 24, 2005
7.457
7.569
7.452
7.564
172,036
+0.12(+1.64%)
Aug 23, 2005
7.426
7.499
7.400
7.441
190,509
+0.05(+0.74%)
Aug 22, 2005
7.410
7.410
7.361
7.387
203,980
+0.02(+0.28%)
Aug 19, 2005
7.314
7.387
7.314
7.366
168,187
+0.08(+1.03%)
Aug 18, 2005
7.405
7.408
7.278
7.291
440,674
-0.12(-1.58%)
Aug 17, 2005
7.371
7.473
7.327
7.408
237,848
-0.01(-0.11%)
Aug 16, 2005
7.574
7.574
7.366
7.416
386,792
-0.15(-1.96%)
Aug 15, 2005
7.649
7.649
7.535
7.564
357,157
-0.07(-0.89%)
Aug 12, 2005
7.587
7.642
7.561
7.631
204,365
+0.05(+0.69%)
Aug 11, 2005
7.636
7.686
7.561
7.579
238,233
-0.07(-0.88%)
Aug 10, 2005
7.613
7.662
7.595
7.647
403,726
+0.03(+0.44%)
Aug 09, 2005
7.701
7.717
7.535
7.613
436,825
-0.05(-0.68%)
Aug 08, 2005
7.714
7.777
7.626
7.665
411,809
+0.01(+0.10%)
Aug 05, 2005
7.779
7.779
7.642
7.657
241,312
-0.12(-1.57%)
Aug 04, 2005
7.745
7.831
7.725
7.779
337,529
+0.07(+0.94%)
Aug 03, 2005
7.740
7.753
7.590
7.707
381,404
+0.01(+0.10%)
Aug 02, 2005
7.774
7.868
7.691
7.699
642,345
+0.23(+3.10%)
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
.