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
)
36.58
+0.82 (+2.29%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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, 2006
3.337
3.429
3.325
3.429
1,466,168
+0.09(+2.82%)
Oct 30, 2006
3.330
3.347
3.320
3.335
827,500
+0.01(+0.21%)
Oct 27, 2006
3.308
3.344
3.308
3.328
1,513,623
+0.02(+0.61%)
Oct 26, 2006
3.296
3.331
3.281
3.308
913,512
+0.00(+0.06%)
Oct 25, 2006
3.256
3.323
3.246
3.306
1,821,094
+0.04(+1.15%)
Oct 24, 2006
3.227
3.270
3.199
3.268
769,170
+0.03(+0.87%)
Oct 23, 2006
3.222
3.270
3.219
3.240
802,784
+0.01(+0.31%)
Oct 20, 2006
3.230
3.239
3.213
3.230
735,555
+0.02(+0.73%)
Oct 19, 2006
3.159
3.217
3.150
3.206
987,661
+0.06(+1.90%)
Oct 18, 2006
3.146
3.167
3.118
3.147
725,669
+0.00(+0.10%)
Oct 17, 2006
3.138
3.146
3.099
3.144
766,204
+0.01(+0.42%)
Oct 16, 2006
3.125
3.140
3.107
3.131
725,669
+0.00(+0.03%)
Oct 13, 2006
3.130
3.136
3.093
3.130
1,490,884
+0.00(+0.00%)
Oct 12, 2006
3.080
3.148
3.080
3.130
1,314,905
+0.05(+1.54%)
Oct 11, 2006
3.134
3.149
3.067
3.082
1,806,264
-0.06(-2.06%)
Oct 10, 2006
3.170
3.197
3.131
3.147
1,343,575
-0.02(-0.61%)
Oct 09, 2006
3.170
3.196
3.147
3.166
369,755
-0.02(-0.63%)
Oct 06, 2006
3.193
3.214
3.164
3.186
1,172,539
-0.01(-0.41%)
Oct 05, 2006
3.248
3.248
3.186
3.199
1,150,789
-0.03(-0.82%)
Oct 04, 2006
3.236
3.236
3.195
3.226
759,283
-0.01(-0.37%)
Oct 03, 2006
3.252
3.263
3.223
3.238
791,908
-0.04(-1.20%)
Oct 02, 2006
3.257
3.292
3.246
3.277
973,820
+0.01(+0.31%)
Sep 29, 2006
3.289
3.290
3.248
3.267
944,161
-0.05(-1.40%)
Sep 28, 2006
3.308
3.328
3.276
3.314
1,005,457
+0.03(+0.83%)
Sep 27, 2006
3.252
3.294
3.243
3.286
1,014,355
+0.03(+1.06%)
Sep 26, 2006
3.257
3.281
3.249
3.252
601,099
-0.02(-0.56%)
Sep 25, 2006
3.217
3.282
3.217
3.270
1,166,607
+0.05(+1.51%)
Sep 22, 2006
3.269
3.269
3.199
3.222
877,921
-0.03(-0.87%)
Sep 21, 2006
3.230
3.287
3.230
3.250
930,320
+0.01(+0.41%)
Sep 20, 2006
3.270
3.281
3.227
3.237
1,062,799
-0.01(-0.40%)
Sep 19, 2006
3.281
3.313
3.237
3.250
1,183,414
-0.03(-1.02%)
Sep 18, 2006
3.274
3.311
3.240
3.283
1,682,682
+0.03(+0.81%)
Sep 15, 2006
3.217
3.274
3.217
3.257
1,396,963
+0.04(+1.16%)
Sep 14, 2006
3.201
3.255
3.201
3.220
915,490
+0.01(+0.41%)
Sep 13, 2006
3.181
3.213
3.150
3.206
799,818
+0.02(+0.63%)
Sep 12, 2006
3.143
3.189
3.143
3.186
1,221,971
+0.03(+1.06%)
Sep 11, 2006
3.150
3.175
3.106
3.153
1,588,761
-0.02(-0.70%)
Sep 08, 2006
3.200
3.200
3.161
3.175
661,407
-0.02(-0.63%)
Sep 07, 2006
3.179
3.227
3.149
3.195
1,277,336
-0.05(-1.44%)
Sep 06, 2006
3.313
3.322
3.226
3.242
1,600,624
-0.08(-2.41%)
Sep 05, 2006
3.317
3.324
3.304
3.322
848,262
-0.02(-0.61%)
Sep 01, 2006
3.333
3.366
3.323
3.342
766,204
+0.01(+0.18%)
Aug 31, 2006
3.340
3.348
3.324
3.336
559,576
-0.00(-0.03%)
Aug 30, 2006
3.358
3.358
3.319
3.337
869,023
-0.02(-0.63%)
Aug 29, 2006
3.353
3.365
3.334
3.358
1,303,041
+0.01(+0.15%)
Aug 28, 2006
3.288
3.372
3.282
3.353
1,531,419
+0.06(+1.87%)
Aug 25, 2006
3.297
3.326
3.289
3.291
1,067,742
+0.01(+0.28%)
Aug 24, 2006
3.313
3.313
3.262
3.282
935,263
-0.02(-0.58%)
Aug 23, 2006
3.252
3.301
3.248
3.301
1,162,652
+0.06(+1.81%)
Aug 22, 2006
3.229
3.264
3.217
3.243
649,543
+0.02(+0.53%)
Aug 21, 2006
3.210
3.230
3.202
3.226
744,453
+0.04(+1.24%)
Aug 18, 2006
3.206
3.221
3.174
3.186
1,141,891
-0.04(-1.19%)
Aug 17, 2006
3.202
3.230
3.183
3.225
1,200,221
+0.01(+0.19%)
Aug 16, 2006
3.244
3.285
3.208
3.219
1,175,505
+0.00(+0.00%)
Aug 15, 2006
3.197
3.230
3.185
3.219
881,876
+0.03(+1.08%)
Aug 14, 2006
3.235
3.244
3.172
3.184
996,559
-0.05(-1.56%)
Aug 11, 2006
3.288
3.296
3.229
3.235
1,168,584
-0.09(-2.65%)
Aug 10, 2006
3.266
3.323
3.261
3.323
1,344,564
+0.03(+0.77%)
Aug 09, 2006
3.302
3.345
3.275
3.297
1,111,243
+0.00(+0.09%)
Aug 08, 2006
3.298
3.340
3.269
3.294
1,347,530
+0.02(+0.56%)
Aug 07, 2006
3.287
3.322
3.262
3.276
777,079
-0.00(-0.12%)
Aug 04, 2006
3.283
3.296
3.257
3.280
2,057,381
-0.00(-0.09%)
Aug 03, 2006
3.275
3.310
3.272
3.283
1,961,482
-0.01(-0.43%)
Aug 02, 2006
3.278
3.323
3.268
3.297
1,458,259
+0.02(+0.62%)
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
.