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 (%)
Aug 31, 2005
2.954
3.018
2.940
2.992
4,809,784
+0.04(+1.48%)
Aug 30, 2005
2.915
2.948
2.885
2.948
4,461,779
+0.03(+1.14%)
Aug 29, 2005
2.874
2.922
2.812
2.915
1,088,504
+0.05(+1.87%)
Aug 26, 2005
2.949
2.951
2.861
2.861
3,738,087
-0.09(-3.02%)
Aug 25, 2005
2.945
2.974
2.920
2.950
4,008,977
+0.01(+0.21%)
Aug 24, 2005
2.903
2.946
2.901
2.944
441,926
+0.05(+1.64%)
Aug 23, 2005
2.891
2.919
2.881
2.897
489,381
+0.02(+0.74%)
Aug 22, 2005
2.885
2.885
2.866
2.876
523,984
+0.01(+0.28%)
Aug 19, 2005
2.847
2.876
2.847
2.868
432,040
+0.03(+1.03%)
Aug 18, 2005
2.883
2.884
2.833
2.838
1,132,004
-0.05(-1.58%)
Aug 17, 2005
2.870
2.909
2.852
2.884
610,985
-0.00(-0.10%)
Aug 16, 2005
2.948
2.948
2.868
2.887
993,593
-0.06(-1.96%)
Aug 15, 2005
2.978
2.978
2.933
2.944
917,467
-0.03(-0.89%)
Aug 12, 2005
2.954
2.975
2.943
2.971
524,973
+0.02(+0.69%)
Aug 11, 2005
2.973
2.992
2.943
2.950
611,974
-0.03(-0.88%)
Aug 10, 2005
2.964
2.983
2.957
2.977
1,037,094
+0.01(+0.44%)
Aug 09, 2005
2.998
3.004
2.933
2.964
1,122,118
-0.02(-0.68%)
Aug 08, 2005
3.003
3.027
2.969
2.984
1,057,855
+0.00(+0.10%)
Aug 05, 2005
3.028
3.028
2.975
2.981
619,883
-0.05(-1.57%)
Aug 04, 2005
3.015
3.049
3.007
3.028
867,046
+0.03(+0.94%)
Aug 03, 2005
3.013
3.018
2.955
3.000
979,752
+0.00(+0.10%)
Aug 02, 2005
3.026
3.063
2.994
2.997
1,650,057
+0.09(+3.10%)
Aug 01, 2005
2.909
2.917
2.897
2.907
437,972
-0.01(-0.35%)
Jul 29, 2005
2.891
2.934
2.867
2.917
789,931
+0.02(+0.63%)
Jul 28, 2005
2.877
2.908
2.873
2.899
733,578
-0.02(-0.69%)
Jul 27, 2005
2.864
2.919
2.841
2.919
748,408
+0.05(+1.62%)
Jul 26, 2005
2.898
2.898
2.857
2.873
476,529
-0.03(-1.08%)
Jul 25, 2005
2.893
2.908
2.864
2.904
1,016,332
+0.02(+0.81%)
Jul 22, 2005
2.880
2.898
2.857
2.881
452,801
+0.01(+0.46%)
Jul 21, 2005
2.869
2.930
2.868
2.868
880,887
+0.00(+0.00%)
Jul 20, 2005
2.900
2.921
2.844
2.868
1,149,800
-0.03(-1.08%)
Jul 19, 2005
2.884
2.899
2.860
2.899
793,886
+0.01(+0.39%)
Jul 18, 2005
2.934
2.934
2.884
2.888
956,024
-0.02(-0.66%)
Jul 15, 2005
2.932
2.932
2.861
2.907
1,088,504
-0.01(-0.48%)
Jul 14, 2005
2.998
3.014
2.918
2.921
703,919
-0.06(-1.90%)
Jul 13, 2005
3.001
3.013
2.969
2.978
632,736
-0.04(-1.21%)
Jul 12, 2005
2.992
3.021
2.968
3.014
750,385
+0.05(+1.67%)
Jul 11, 2005
2.971
2.993
2.949
2.965
1,696,524
-0.01(-0.41%)
Jul 08, 2005
2.972
2.984
2.955
2.977
732,589
+0.02(+0.58%)
Jul 07, 2005
2.941
3.009
2.922
2.960
1,049,946
+0.02(+0.72%)
Jul 06, 2005
2.885
2.964
2.885
2.938
1,112,231
+0.05(+1.89%)
Jul 05, 2005
2.913
2.913
2.844
2.884
1,878,435
-0.08(-2.63%)
Jul 01, 2005
2.908
3.021
2.908
2.962
475,540
+0.08(+2.74%)
Jun 30, 2005
2.927
2.935
2.875
2.883
443,904
-0.05(-1.55%)
Jun 29, 2005
2.918
2.928
2.846
2.928
482,461
+0.03(+0.87%)
Jun 28, 2005
2.882
2.972
2.851
2.903
865,069
+0.03(+0.88%)
Jun 27, 2005
2.815
2.904
2.812
2.878
985,684
+0.07(+2.60%)
Jun 24, 2005
2.842
2.892
2.804
2.805
848,262
-0.04(-1.32%)
Jun 23, 2005
2.852
2.881
2.825
2.842
488,393
-0.02(-0.71%)
Jun 22, 2005
2.816
2.864
2.816
2.862
1,093,447
+0.05(+1.87%)
Jun 21, 2005
2.845
2.858
2.799
2.810
751,374
-0.03(-1.14%)
Jun 20, 2005
2.812
2.877
2.801
2.842
1,335,666
+0.04(+1.48%)
Jun 17, 2005
2.774
2.829
2.773
2.801
1,049,946
+0.03(+1.13%)
Jun 16, 2005
2.756
2.791
2.741
2.769
976,786
+0.03(+0.96%)
Jun 15, 2005
2.756
2.776
2.731
2.743
384,585
+0.02(+0.67%)
Jun 14, 2005
2.705
2.727
2.685
2.725
456,756
+0.01(+0.48%)
Jun 13, 2005
2.730
2.735
2.685
2.712
568,473
-0.00(-0.07%)
Jun 10, 2005
2.697
2.762
2.697
2.714
528,927
+0.02(+0.68%)
Jun 09, 2005
2.702
2.712
2.663
2.696
716,771
-0.01(-0.30%)
Jun 08, 2005
2.704
2.742
2.703
2.704
438,960
+0.01(+0.41%)
Jun 07, 2005
2.724
2.738
2.682
2.693
625,815
-0.03(-0.93%)
Jun 06, 2005
2.782
2.782
2.711
2.718
743,465
-0.02(-0.85%)
Jun 03, 2005
2.684
2.744
2.681
2.741
584,292
+0.07(+2.61%)
Jun 02, 2005
2.721
2.721
2.657
2.671
727,646
-0.05(-1.68%)
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
.