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
)
35.76
-0.43 (-1.19%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Mar 31, 2006
2.996
2.996
2.896
2.920
1,473,361
-0.09(-2.99%)
Mar 30, 2006
2.951
3.013
2.951
3.010
2,233,774
+0.08(+2.73%)
Mar 29, 2006
2.914
2.953
2.914
2.930
885,994
+0.01(+0.24%)
Mar 28, 2006
2.913
2.938
2.913
2.923
621,976
-0.01(-0.24%)
Mar 27, 2006
2.965
2.965
2.917
2.930
2,132,913
-0.06(-1.93%)
Mar 24, 2006
2.985
3.024
2.978
2.987
795,021
+0.00(+0.07%)
Mar 23, 2006
2.983
3.013
2.951
2.985
682,294
-0.00(-0.07%)
Mar 22, 2006
2.980
2.996
2.945
2.987
762,390
-0.00(-0.07%)
Mar 21, 2006
3.015
3.015
2.982
2.989
1,317,125
-0.03(-1.00%)
Mar 20, 2006
3.044
3.075
3.017
3.020
607,143
-0.04(-1.16%)
Mar 17, 2006
3.147
3.147
3.051
3.055
1,027,397
-0.09(-2.92%)
Mar 16, 2006
3.101
3.147
3.093
3.147
755,468
+0.05(+1.70%)
Mar 15, 2006
3.097
3.105
3.065
3.095
606,154
+0.00(+0.00%)
Mar 14, 2006
3.049
3.105
3.049
3.095
1,624,652
+0.04(+1.29%)
Mar 13, 2006
3.053
3.063
3.031
3.055
433,108
+0.00(+0.07%)
Mar 10, 2006
3.044
3.076
3.022
3.053
622,964
+0.01(+0.20%)
Mar 09, 2006
3.064
3.083
3.043
3.047
760,412
-0.02(-0.63%)
Mar 08, 2006
3.066
3.071
3.046
3.066
1,705,737
-0.02(-0.66%)
Mar 07, 2006
3.082
3.105
3.059
3.086
2,815,208
-0.03(-0.84%)
Mar 06, 2006
3.160
3.160
3.092
3.113
1,418,975
-0.04(-1.19%)
Mar 03, 2006
3.105
3.152
3.097
3.150
1,156,934
+0.03(+1.10%)
Mar 02, 2006
3.173
3.173
3.104
3.116
2,072,594
-0.04(-1.16%)
Mar 01, 2006
3.178
3.182
3.141
3.152
2,046,884
-0.04(-1.11%)
Feb 28, 2006
3.188
3.193
3.169
3.188
1,619,708
+0.00(+0.00%)
Feb 27, 2006
3.168
3.198
3.166
3.188
383,667
+0.01(+0.29%)
Feb 24, 2006
3.182
3.195
3.168
3.178
917,637
-0.01(-0.19%)
Feb 23, 2006
3.199
3.212
3.144
3.185
799,966
-0.02(-0.66%)
Feb 22, 2006
3.192
3.215
3.182
3.206
612,087
+0.01(+0.41%)
Feb 21, 2006
3.143
3.193
3.136
3.193
1,829,341
+0.04(+1.32%)
Feb 17, 2006
3.135
3.162
3.113
3.151
2,943,756
+0.04(+1.27%)
Feb 16, 2006
3.042
3.116
3.035
3.112
2,479,993
+0.01(+0.46%)
Feb 15, 2006
3.154
3.154
3.062
3.098
4,388,441
-0.05(-1.73%)
Feb 14, 2006
3.120
3.164
3.118
3.152
1,359,645
+0.03(+0.97%)
Feb 13, 2006
3.154
3.161
3.100
3.122
1,772,977
-0.05(-1.56%)
Feb 10, 2006
3.221
3.221
3.159
3.171
1,628,608
-0.05(-1.54%)
Feb 09, 2006
3.218
3.265
3.216
3.221
1,062,995
+0.02(+0.76%)
Feb 08, 2006
3.204
3.213
3.169
3.197
1,712,659
-0.01(-0.44%)
Feb 07, 2006
3.212
3.214
3.172
3.211
1,527,747
-0.00(-0.06%)
Feb 06, 2006
3.208
3.219
3.184
3.213
913,681
+0.01(+0.35%)
Feb 03, 2006
3.178
3.207
3.139
3.202
1,113,426
+0.02(+0.73%)
Feb 02, 2006
3.204
3.236
3.171
3.178
1,273,617
-0.03(-0.79%)
Feb 01, 2006
3.214
3.221
3.199
3.204
1,834,285
-0.01(-0.22%)
Jan 31, 2006
3.214
3.228
3.199
3.211
1,453,584
-0.00(-0.09%)
Jan 30, 2006
3.212
3.236
3.205
3.214
751,513
+0.00(+0.06%)
Jan 27, 2006
3.196
3.235
3.196
3.212
454,863
+0.02(+0.51%)
Jan 26, 2006
3.218
3.226
3.175
3.196
4,374,598
-0.03(-0.78%)
Jan 25, 2006
3.214
3.235
3.201
3.221
3,092,081
+0.02(+0.70%)
Jan 24, 2006
3.150
3.201
3.141
3.199
2,302,003
+0.05(+1.48%)
Jan 23, 2006
3.085
3.154
3.085
3.152
1,247,907
+0.06(+1.90%)
Jan 20, 2006
3.088
3.122
3.078
3.094
524,081
+0.02(+0.66%)
Jan 19, 2006
3.052
3.080
3.019
3.073
740,636
+0.03(+0.90%)
Jan 18, 2006
3.080
3.080
3.015
3.046
1,064,973
-0.05(-1.54%)
Jan 17, 2006
3.135
3.139
3.085
3.094
869,184
-0.03(-1.00%)
Jan 13, 2006
3.105
3.134
3.105
3.125
508,260
+0.02(+0.59%)
Jan 12, 2006
3.128
3.134
3.084
3.107
659,551
-0.02(-0.68%)
Jan 11, 2006
3.125
3.144
3.125
3.128
691,194
+0.00(+0.06%)
Jan 10, 2006
3.071
3.134
3.062
3.126
859,296
+0.05(+1.78%)
Jan 09, 2006
3.104
3.104
3.068
3.071
907,748
-0.05(-1.49%)
Jan 06, 2006
3.133
3.133
3.093
3.118
1,098,593
-0.02(-0.48%)
Jan 05, 2006
3.186
3.186
3.120
3.133
758,435
-0.07(-2.15%)
Jan 04, 2006
3.222
3.239
3.199
3.202
1,019,487
-0.02(-0.72%)
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
.