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
)
36.67
+0.33 (+0.91%)
Official Closing Price
Updated: 4:10 PM EDT, May 6, 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 (%)
Apr 28, 2006
3.148
3.157
3.118
3.149
1,256,928
+0.00(+0.07%)
Apr 27, 2006
3.145
3.167
3.117
3.147
576,842
+0.00(+0.07%)
Apr 26, 2006
3.119
3.155
3.119
3.145
619,465
+0.05(+1.53%)
Apr 25, 2006
3.103
3.119
3.094
3.098
469,808
-0.01(-0.20%)
Apr 24, 2006
3.088
3.113
3.082
3.104
1,229,459
+0.01(+0.38%)
Apr 21, 2006
3.135
3.135
3.083
3.092
2,588,685
-0.02(-0.68%)
Apr 20, 2006
3.158
3.175
3.104
3.113
829,743
-0.06(-1.86%)
Apr 19, 2006
3.137
3.195
3.137
3.173
2,463,655
+0.03(+1.11%)
Apr 18, 2006
3.125
3.139
3.108
3.138
1,735,262
+0.06(+1.89%)
Apr 17, 2006
3.072
3.100
3.072
3.080
758,703
+0.02(+0.59%)
Apr 13, 2006
3.072
3.076
3.049
3.062
444,234
-0.01(-0.34%)
Apr 12, 2006
3.079
3.080
3.058
3.072
698,083
-0.01(-0.24%)
Apr 11, 2006
3.062
3.080
3.041
3.080
896,994
+0.02(+0.59%)
Apr 10, 2006
3.044
3.071
3.024
3.062
760,597
+0.02(+0.73%)
Apr 07, 2006
3.028
3.045
3.028
3.039
4,129,771
+0.01(+0.35%)
Apr 06, 2006
3.023
3.036
3.011
3.029
584,419
+0.02(+0.60%)
Apr 05, 2006
3.003
3.026
2.985
3.011
1,012,551
+0.01(+0.28%)
Apr 04, 2006
3.009
3.026
2.962
3.003
1,009,710
-0.00(-0.03%)
Apr 03, 2006
3.031
3.046
2.989
3.004
1,403,743
-0.04(-1.46%)
Mar 31, 2006
3.128
3.128
3.024
3.048
1,411,321
-0.09(-2.99%)
Mar 30, 2006
3.081
3.145
3.081
3.142
2,139,714
+0.08(+2.73%)
Mar 29, 2006
3.042
3.083
3.042
3.058
848,687
+0.01(+0.24%)
Mar 28, 2006
3.041
3.067
3.041
3.051
595,785
-0.01(-0.24%)
Mar 27, 2006
3.095
3.095
3.045
3.058
2,043,100
-0.06(-1.93%)
Mar 24, 2006
3.117
3.157
3.109
3.119
761,545
+0.00(+0.07%)
Mar 23, 2006
3.114
3.145
3.081
3.117
653,564
-0.00(-0.07%)
Mar 22, 2006
3.111
3.128
3.074
3.119
730,287
-0.00(-0.07%)
Mar 21, 2006
3.147
3.147
3.113
3.121
1,261,664
-0.03(-1.00%)
Mar 20, 2006
3.178
3.211
3.149
3.152
581,577
-0.04(-1.16%)
Mar 17, 2006
3.285
3.285
3.185
3.189
984,136
-0.10(-2.92%)
Mar 16, 2006
3.237
3.285
3.228
3.285
723,657
+0.05(+1.70%)
Mar 15, 2006
3.233
3.241
3.200
3.231
580,630
+0.00(+0.00%)
Mar 14, 2006
3.183
3.241
3.183
3.231
1,556,242
+0.04(+1.29%)
Mar 13, 2006
3.187
3.198
3.164
3.189
414,871
+0.00(+0.07%)
Mar 10, 2006
3.178
3.212
3.155
3.187
596,733
+0.01(+0.20%)
Mar 09, 2006
3.199
3.219
3.177
3.181
728,393
-0.02(-0.63%)
Mar 08, 2006
3.201
3.206
3.180
3.201
1,633,912
-0.02(-0.66%)
Mar 07, 2006
3.218
3.241
3.194
3.222
2,696,665
-0.03(-0.84%)
Mar 06, 2006
3.299
3.299
3.227
3.250
1,359,225
-0.04(-1.19%)
Mar 03, 2006
3.241
3.291
3.233
3.289
1,108,218
+0.04(+1.10%)
Mar 02, 2006
3.313
3.313
3.240
3.253
1,985,321
-0.04(-1.16%)
Mar 01, 2006
3.318
3.321
3.279
3.291
1,960,694
-0.04(-1.11%)
Feb 28, 2006
3.328
3.333
3.309
3.328
1,551,506
+0.00(+0.00%)
Feb 27, 2006
3.308
3.338
3.306
3.328
367,511
+0.01(+0.29%)
Feb 24, 2006
3.321
3.335
3.308
3.318
878,997
-0.01(-0.19%)
Feb 23, 2006
3.339
3.353
3.282
3.325
766,281
-0.02(-0.66%)
Feb 22, 2006
3.332
3.356
3.321
3.347
586,313
+0.01(+0.41%)
Feb 21, 2006
3.281
3.333
3.274
3.333
1,752,311
+0.04(+1.32%)
Feb 17, 2006
3.273
3.301
3.250
3.290
2,819,800
+0.04(+1.27%)
Feb 16, 2006
3.176
3.253
3.168
3.249
2,375,566
+0.01(+0.46%)
Feb 15, 2006
3.293
3.293
3.197
3.234
4,203,653
-0.06(-1.73%)
Feb 14, 2006
3.257
3.303
3.255
3.291
1,302,393
+0.03(+0.97%)
Feb 13, 2006
3.293
3.300
3.236
3.259
1,698,321
-0.05(-1.56%)
Feb 10, 2006
3.363
3.363
3.298
3.311
1,560,030
-0.05(-1.54%)
Feb 09, 2006
3.359
3.409
3.357
3.363
1,018,235
+0.03(+0.76%)
Feb 08, 2006
3.345
3.354
3.309
3.337
1,640,542
-0.01(-0.44%)
Feb 07, 2006
3.353
3.355
3.312
3.352
1,463,416
-0.00(-0.06%)
Feb 06, 2006
3.349
3.360
3.324
3.354
875,208
+0.01(+0.35%)
Feb 03, 2006
3.318
3.348
3.277
3.342
1,066,542
+0.02(+0.73%)
Feb 02, 2006
3.345
3.378
3.311
3.318
1,219,987
-0.03(-0.79%)
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
.