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
)
35.75
-0.01 (-0.03%)
Streaming Delayed Price
Updated: 1:59 PM EDT, Jun 10, 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 (%)
Dec 30, 2005
3.177
3.177
3.142
3.162
376,745
-0.02(-0.48%)
Dec 29, 2005
3.195
3.198
3.163
3.177
541,880
-0.02(-0.48%)
Dec 28, 2005
3.163
3.195
3.163
3.193
559,679
+0.06(+1.94%)
Dec 27, 2005
3.203
3.209
3.117
3.132
424,209
-0.06(-1.81%)
Dec 23, 2005
3.165
3.211
3.162
3.190
602,199
+0.01(+0.41%)
Dec 22, 2005
3.161
3.189
3.153
3.176
1,885,704
+0.02(+0.51%)
Dec 21, 2005
3.138
3.172
3.127
3.160
551,768
+0.02(+0.71%)
Dec 20, 2005
3.150
3.160
3.119
3.138
631,864
-0.01(-0.32%)
Dec 19, 2005
3.177
3.185
3.120
3.148
732,725
-0.01(-0.35%)
Dec 16, 2005
3.165
3.188
3.143
3.159
666,473
+0.01(+0.42%)
Dec 15, 2005
3.139
3.162
3.121
3.146
1,000,699
+0.01(+0.19%)
Dec 14, 2005
3.147
3.173
3.132
3.140
615,054
+0.01(+0.26%)
Dec 13, 2005
3.133
3.160
3.127
3.132
626,920
+0.01(+0.36%)
Dec 12, 2005
3.120
3.140
3.115
3.121
661,529
+0.02(+0.78%)
Dec 09, 2005
3.096
3.133
3.095
3.097
641,752
+0.01(+0.20%)
Dec 08, 2005
3.146
3.165
3.088
3.091
1,209,343
-0.03(-1.10%)
Dec 07, 2005
3.173
3.176
3.124
3.125
670,428
-0.04(-1.34%)
Dec 06, 2005
3.151
3.205
3.144
3.167
1,085,738
+0.03(+0.93%)
Dec 05, 2005
3.145
3.174
3.137
3.138
673,395
-0.01(-0.23%)
Dec 02, 2005
3.135
3.165
3.100
3.145
856,329
+0.01(+0.39%)
Dec 01, 2005
3.134
3.153
3.090
3.133
1,580,155
-0.01(-0.35%)
Nov 30, 2005
3.212
3.247
3.129
3.144
843,474
-0.08(-2.57%)
Nov 29, 2005
3.223
3.267
3.220
3.227
597,255
-0.00(-0.06%)
Nov 28, 2005
3.301
3.317
3.209
3.229
1,513,903
-0.06(-1.72%)
Nov 25, 2005
3.336
3.348
3.257
3.286
1,451,607
+0.13(+4.17%)
Nov 23, 2005
3.110
3.155
3.102
3.154
2,072,594
+0.05(+1.60%)
Nov 22, 2005
3.088
3.116
3.056
3.105
1,599,932
+0.03(+0.99%)
Nov 21, 2005
3.075
3.088
3.055
3.074
1,050,140
+0.00(+0.13%)
Nov 18, 2005
3.056
3.078
3.055
3.070
702,071
+0.01(+0.40%)
Nov 17, 2005
3.056
3.066
3.038
3.058
1,200,443
+0.02(+0.50%)
Nov 16, 2005
3.036
3.054
3.022
3.043
631,864
+0.01(+0.47%)
Nov 15, 2005
3.023
3.058
3.016
3.029
1,572,244
-0.02(-0.53%)
Nov 14, 2005
3.054
3.078
3.025
3.045
929,503
-0.02(-0.63%)
Nov 11, 2005
3.059
3.078
3.013
3.064
836,552
+0.02(+0.76%)
Nov 10, 2005
3.135
3.135
3.021
3.041
2,253,550
-0.04(-1.41%)
Nov 09, 2005
3.059
3.099
3.036
3.084
925,547
+0.02(+0.73%)
Nov 08, 2005
3.058
3.081
3.035
3.062
897,860
-0.01(-0.33%)
Nov 07, 2005
3.156
3.156
3.062
3.072
974,000
-0.07(-2.22%)
Nov 04, 2005
3.063
3.157
3.063
3.142
955,212
+0.07(+2.24%)
Nov 03, 2005
3.138
3.160
3.068
3.073
2,010,297
-0.03(-1.11%)
Nov 02, 2005
3.088
3.118
3.076
3.108
993,777
+0.02(+0.69%)
Nov 01, 2005
3.104
3.116
3.066
3.086
1,436,774
-0.02(-0.55%)
Oct 31, 2005
3.130
3.159
3.086
3.104
4,209,463
+0.09(+2.88%)
Oct 28, 2005
3.047
3.063
3.012
3.017
847,430
-0.01(-0.23%)
Oct 27, 2005
2.991
3.053
2.973
3.024
1,185,611
+0.03(+1.08%)
Oct 26, 2005
3.027
3.048
2.975
2.991
1,298,338
-0.04(-1.17%)
Oct 25, 2005
2.998
3.052
2.993
3.027
1,395,243
+0.04(+1.49%)
Oct 24, 2005
2.937
2.990
2.914
2.982
1,482,260
+0.05(+1.55%)
Oct 21, 2005
2.904
2.960
2.847
2.937
1,638,496
+0.01(+0.24%)
Oct 20, 2005
2.958
2.964
2.902
2.930
2,012,275
-0.02(-0.62%)
Oct 19, 2005
2.913
2.949
2.868
2.948
1,644,429
+0.04(+1.29%)
Oct 18, 2005
2.947
2.947
2.895
2.910
1,763,089
-0.06(-2.14%)
Oct 17, 2005
3.004
3.031
2.955
2.974
1,642,451
+0.01(+0.38%)
Oct 14, 2005
2.963
2.974
2.936
2.963
1,773,966
+0.00(+0.14%)
Oct 13, 2005
3.036
3.045
2.929
2.959
3,054,505
-0.10(-3.34%)
Oct 12, 2005
3.095
3.097
3.048
3.061
2,454,284
+0.03(+1.00%)
Oct 11, 2005
3.061
3.067
3.012
3.031
1,442,707
-0.03(-0.96%)
Oct 10, 2005
3.064
3.084
3.036
3.060
621,976
+0.01(+0.33%)
Oct 07, 2005
3.059
3.102
2.989
3.050
1,934,157
+0.02(+0.53%)
Oct 06, 2005
3.049
3.075
2.932
3.034
2,837,951
-0.03(-0.99%)
Oct 05, 2005
3.157
3.160
3.054
3.064
1,218,242
-0.09(-2.92%)
Oct 04, 2005
3.216
3.216
3.149
3.156
1,101,560
-0.04(-1.39%)
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
.