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
)
36.75
-0.01 (-0.03%)
Official Closing Price
Updated: 6:30 PM EDT, May 17, 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 (%)
May 31, 2006
3.156
3.238
3.139
3.197
7,044,375
+0.11(+3.71%)
May 30, 2006
3.018
3.106
3.018
3.082
1,105,193
+0.08(+2.70%)
May 26, 2006
3.015
3.015
2.967
3.001
4,076,761
-0.01(-0.30%)
May 25, 2006
2.903
3.011
2.903
3.010
6,567,896
+0.12(+4.31%)
May 24, 2006
2.893
2.905
2.858
2.886
1,207,014
-0.02(-0.70%)
May 23, 2006
2.964
2.964
2.905
2.906
593,127
-0.05(-1.54%)
May 22, 2006
2.949
2.973
2.902
2.952
564,459
+0.01(+0.38%)
May 19, 2006
2.945
2.980
2.900
2.941
344,013
-0.00(-0.03%)
May 18, 2006
2.918
2.965
2.917
2.942
5,252,142
-0.00(-0.10%)
May 17, 2006
3.006
3.006
2.931
2.945
776,996
-0.07(-2.32%)
May 16, 2006
3.006
3.033
3.006
3.015
1,037,972
+0.02(+0.74%)
May 15, 2006
2.939
3.004
2.939
2.992
2,494,100
+0.03(+0.96%)
May 12, 2006
2.982
2.991
2.954
2.964
858,057
-0.03(-0.85%)
May 11, 2006
3.043
3.043
2.981
2.989
610,921
-0.08(-2.51%)
May 10, 2006
3.036
3.073
3.023
3.066
945,049
+0.02(+0.76%)
May 09, 2006
3.053
3.082
3.035
3.043
1,101,239
-0.01(-0.17%)
May 08, 2006
3.048
3.050
3.022
3.048
2,126,361
-0.00(-0.10%)
May 05, 2006
3.035
3.051
3.016
3.051
591,150
+0.03(+1.11%)
May 04, 2006
3.035
3.049
3.009
3.018
888,702
-0.03(-1.00%)
May 03, 2006
3.050
3.069
3.022
3.048
1,098,274
+0.02(+0.53%)
May 02, 2006
3.034
3.043
2.991
3.032
705,821
+0.02(+0.60%)
May 01, 2006
3.008
3.024
2.998
3.014
585,218
-0.00(-0.13%)
Apr 28, 2006
3.017
3.025
2.987
3.018
1,311,799
+0.00(+0.07%)
Apr 27, 2006
3.014
3.035
2.986
3.016
602,024
+0.00(+0.07%)
Apr 26, 2006
2.988
3.023
2.988
3.014
646,508
+0.05(+1.53%)
Apr 25, 2006
2.973
2.988
2.965
2.968
490,318
-0.01(-0.20%)
Apr 24, 2006
2.959
2.983
2.953
2.974
1,283,132
+0.01(+0.38%)
Apr 21, 2006
3.003
3.003
2.954
2.963
2,701,694
-0.02(-0.68%)
Apr 20, 2006
3.026
3.042
2.974
2.983
865,965
-0.06(-1.86%)
Apr 19, 2006
3.005
3.061
3.005
3.040
2,571,206
+0.03(+1.11%)
Apr 18, 2006
2.994
3.007
2.978
3.006
1,811,015
+0.06(+1.89%)
Apr 17, 2006
2.944
2.970
2.944
2.951
791,824
+0.02(+0.59%)
Apr 13, 2006
2.944
2.948
2.921
2.934
463,627
-0.01(-0.34%)
Apr 12, 2006
2.950
2.951
2.931
2.944
728,558
-0.01(-0.24%)
Apr 11, 2006
2.934
2.951
2.913
2.951
936,152
+0.02(+0.59%)
Apr 10, 2006
2.916
2.943
2.897
2.934
793,802
+0.02(+0.73%)
Apr 07, 2006
2.901
2.917
2.901
2.912
4,310,058
+0.01(+0.35%)
Apr 06, 2006
2.896
2.909
2.885
2.902
609,932
+0.02(+0.60%)
Apr 05, 2006
2.877
2.899
2.860
2.885
1,056,755
+0.01(+0.28%)
Apr 04, 2006
2.883
2.899
2.839
2.877
1,053,789
-0.00(-0.04%)
Apr 03, 2006
2.904
2.918
2.864
2.878
1,465,024
-0.04(-1.45%)
Mar 31, 2006
2.997
2.997
2.897
2.920
1,472,932
-0.09(-2.99%)
Mar 30, 2006
2.952
3.014
2.952
3.010
2,233,124
+0.08(+2.73%)
Mar 29, 2006
2.914
2.954
2.914
2.931
885,736
+0.01(+0.24%)
Mar 28, 2006
2.913
2.939
2.913
2.923
621,795
-0.01(-0.24%)
Mar 27, 2006
2.966
2.966
2.917
2.931
2,132,292
-0.06(-1.93%)
Mar 24, 2006
2.986
3.025
2.979
2.988
794,790
+0.00(+0.07%)
Mar 23, 2006
2.984
3.014
2.952
2.986
682,096
-0.00(-0.07%)
Mar 22, 2006
2.981
2.997
2.946
2.988
762,168
-0.00(-0.07%)
Mar 21, 2006
3.016
3.016
2.983
2.990
1,316,742
-0.03(-1.00%)
Mar 20, 2006
3.045
3.076
3.018
3.021
606,966
-0.04(-1.16%)
Mar 17, 2006
3.148
3.148
3.052
3.056
1,027,098
-0.09(-2.92%)
Mar 16, 2006
3.102
3.148
3.093
3.148
755,248
+0.05(+1.70%)
Mar 15, 2006
3.097
3.106
3.066
3.095
605,978
+0.00(+0.00%)
Mar 14, 2006
3.050
3.106
3.050
3.095
1,624,180
+0.04(+1.29%)
Mar 13, 2006
3.054
3.064
3.032
3.056
432,982
+0.00(+0.07%)
Mar 10, 2006
3.045
3.077
3.023
3.054
622,783
+0.01(+0.20%)
Mar 09, 2006
3.065
3.084
3.044
3.048
760,191
-0.02(-0.63%)
Mar 08, 2006
3.067
3.072
3.047
3.067
1,705,241
-0.02(-0.66%)
Mar 07, 2006
3.083
3.106
3.060
3.087
2,814,389
-0.03(-0.84%)
Mar 06, 2006
3.161
3.161
3.092
3.114
1,418,562
-0.04(-1.19%)
Mar 03, 2006
3.106
3.153
3.097
3.151
1,156,598
+0.03(+1.10%)
Mar 02, 2006
3.174
3.174
3.105
3.117
2,071,991
-0.04(-1.16%)
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
.