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
UNCHANGED
Streaming Delayed 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 (%)
May 31, 2006
3.155
3.237
3.138
3.196
7,046,425
+0.11(+3.71%)
May 30, 2006
3.017
3.105
3.017
3.081
1,105,515
+0.08(+2.70%)
May 26, 2006
3.014
3.014
2.966
3.001
4,077,948
-0.01(-0.30%)
May 25, 2006
2.902
3.011
2.902
3.010
6,569,807
+0.12(+4.31%)
May 24, 2006
2.892
2.904
2.857
2.885
1,207,365
-0.02(-0.70%)
May 23, 2006
2.963
2.963
2.904
2.905
593,299
-0.05(-1.54%)
May 22, 2006
2.948
2.972
2.901
2.951
564,623
+0.01(+0.38%)
May 19, 2006
2.944
2.979
2.899
2.940
344,113
-0.00(-0.03%)
May 18, 2006
2.918
2.964
2.917
2.941
5,253,670
-0.00(-0.10%)
May 17, 2006
3.006
3.006
2.930
2.944
777,222
-0.07(-2.32%)
May 16, 2006
3.006
3.032
3.006
3.014
1,038,274
+0.02(+0.74%)
May 15, 2006
2.938
3.004
2.938
2.991
2,494,826
+0.03(+0.96%)
May 12, 2006
2.981
2.990
2.953
2.963
858,307
-0.03(-0.85%)
May 11, 2006
3.042
3.042
2.980
2.988
611,098
-0.08(-2.51%)
May 10, 2006
3.035
3.072
3.022
3.065
945,324
+0.02(+0.76%)
May 09, 2006
3.052
3.081
3.034
3.042
1,101,560
-0.01(-0.17%)
May 08, 2006
3.047
3.049
3.021
3.047
2,126,980
-0.00(-0.10%)
May 05, 2006
3.034
3.050
3.015
3.050
591,322
+0.03(+1.11%)
May 04, 2006
3.034
3.048
3.009
3.017
888,961
-0.03(-1.00%)
May 03, 2006
3.049
3.068
3.021
3.047
1,098,593
+0.02(+0.53%)
May 02, 2006
3.033
3.042
2.990
3.031
706,026
+0.02(+0.60%)
May 01, 2006
3.008
3.023
2.997
3.013
585,389
-0.00(-0.13%)
Apr 28, 2006
3.016
3.024
2.986
3.017
1,312,181
+0.00(+0.07%)
Apr 27, 2006
3.013
3.034
2.985
3.015
602,199
+0.00(+0.07%)
Apr 26, 2006
2.987
3.022
2.987
3.013
646,696
+0.05(+1.53%)
Apr 25, 2006
2.972
2.987
2.964
2.967
490,461
-0.01(-0.20%)
Apr 24, 2006
2.958
2.982
2.952
2.973
1,283,505
+0.01(+0.38%)
Apr 21, 2006
3.003
3.003
2.953
2.962
2,702,481
-0.02(-0.68%)
Apr 20, 2006
3.025
3.041
2.973
2.982
866,217
-0.06(-1.86%)
Apr 19, 2006
3.005
3.060
3.005
3.039
2,571,955
+0.03(+1.11%)
Apr 18, 2006
2.993
3.007
2.977
3.006
1,811,542
+0.06(+1.89%)
Apr 17, 2006
2.943
2.969
2.943
2.950
792,055
+0.02(+0.59%)
Apr 13, 2006
2.943
2.947
2.920
2.933
463,762
-0.01(-0.34%)
Apr 12, 2006
2.949
2.950
2.930
2.943
728,770
-0.01(-0.24%)
Apr 11, 2006
2.933
2.950
2.913
2.950
936,425
+0.02(+0.59%)
Apr 10, 2006
2.916
2.942
2.896
2.933
794,033
+0.02(+0.73%)
Apr 07, 2006
2.900
2.917
2.900
2.912
4,311,312
+0.01(+0.35%)
Apr 06, 2006
2.895
2.908
2.884
2.901
610,110
+0.02(+0.60%)
Apr 05, 2006
2.876
2.898
2.859
2.884
1,057,062
+0.01(+0.28%)
Apr 04, 2006
2.882
2.898
2.838
2.876
1,054,096
-0.00(-0.04%)
Apr 03, 2006
2.903
2.918
2.863
2.877
1,465,450
-0.04(-1.45%)
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%)
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
.