Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enbridge (NY: ENB )

40.71 -0.07 (-0.17%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 28, 2007 9.551 9.610 9.512 9.527 475,733 +0.04(+0.47%)
Sep 27, 2007 9.582 9.582 9.400 9.483 536,547 -0.09(-0.92%)
Sep 26, 2007 9.488 9.571 9.423 9.571 680,114 +0.08(+0.82%)
Sep 25, 2007 9.553 9.592 9.462 9.493 388,362 -0.06(-0.68%)
Sep 24, 2007 9.478 9.600 9.410 9.558 767,101 +0.14(+1.46%)
Sep 21, 2007 9.348 9.470 9.304 9.421 2,396,374 +0.13(+1.43%)
Sep 20, 2007 9.361 9.366 9.262 9.288 1,944,889 +0.10(+1.13%)
Sep 19, 2007 9.291 9.322 9.124 9.184 1,585,394 -0.08(-0.81%)
Sep 18, 2007 9.086 9.267 9.023 9.260 746,702 +0.24(+2.65%)
Sep 17, 2007 9.104 9.158 8.963 9.021 403,757 -0.06(-0.66%)
Sep 14, 2007 9.013 9.148 8.995 9.080 501,906 +0.05(+0.60%)
Sep 13, 2007 8.922 9.060 8.909 9.026 401,833 +0.12(+1.40%)
Sep 12, 2007 8.932 8.932 8.859 8.901 383,743 +0.03(+0.29%)
Sep 11, 2007 8.776 8.893 8.743 8.875 575,422 +0.19(+2.15%)
Sep 10, 2007 8.748 8.771 8.678 8.688 414,535 -0.09(-1.01%)
Sep 07, 2007 8.717 8.784 8.628 8.776 531,929 +0.04(+0.42%)
Sep 06, 2007 8.813 8.826 8.696 8.740 381,818 -0.08(-0.85%)
Sep 05, 2007 8.727 8.906 8.727 8.815 851,009 -0.01(-0.12%)
Sep 04, 2007 8.784 8.872 8.732 8.826 636,621 +0.08(+0.86%)
Aug 31, 2007 8.834 8.872 8.748 8.750 505,371 +0.08(+0.90%)
Aug 30, 2007 8.587 8.735 8.550 8.672 387,592 +0.03(+0.30%)
Aug 29, 2007 8.501 8.670 8.501 8.646 473,039 +0.23(+2.68%)
Aug 28, 2007 8.509 8.556 8.392 8.420 472,654 -0.16(-1.82%)
Aug 27, 2007 8.688 8.691 8.574 8.576 479,197 -0.13(-1.46%)
Aug 24, 2007 8.683 8.730 8.602 8.704 516,533 +0.10(+1.18%)
Aug 23, 2007 8.589 8.652 8.514 8.602 740,543 +0.09(+1.07%)
Aug 22, 2007 8.600 8.706 8.467 8.511 786,346 +0.01(+0.09%)
Aug 21, 2007 8.548 8.563 8.472 8.504 485,741 -0.05(-0.58%)
Aug 20, 2007 8.566 8.605 8.423 8.553 1,083,102 +0.04(+0.49%)
Aug 17, 2007 8.654 8.698 8.420 8.511 1,169,705 +0.10(+1.17%)
Aug 16, 2007 8.574 8.597 8.122 8.413 1,286,714 -0.10(-1.13%)
Aug 15, 2007 8.587 8.641 8.472 8.509 770,950 -0.09(-1.06%)
Aug 14, 2007 8.834 8.862 8.537 8.600 1,038,839 -0.31(-3.47%)
Aug 13, 2007 9.223 9.265 8.891 8.909 717,834 -0.38(-4.14%)
Aug 10, 2007 9.057 9.358 9.057 9.293 1,352,916 +0.17(+1.88%)
Aug 09, 2007 8.704 9.137 8.672 9.122 1,806,711 +0.23(+2.63%)
Aug 08, 2007 8.930 9.036 8.787 8.888 1,810,945 +0.05(+0.59%)
Aug 07, 2007 8.945 8.971 8.740 8.836 1,020,749 -0.07(-0.79%)
Aug 06, 2007 9.028 9.319 8.576 8.906 647,013 -0.04(-0.46%)
Aug 03, 2007 8.919 9.208 8.898 8.948 745,547 -0.26(-2.82%)
Aug 02, 2007 9.234 9.278 9.070 9.208 816,368 +0.06(+0.71%)
Aug 01, 2007 9.140 9.226 8.956 9.143 617,761 -0.05(-0.59%)
Jul 31, 2007 9.130 9.236 9.073 9.197 1,334,826 +0.17(+1.90%)
Jul 30, 2007 9.010 9.067 8.854 9.026 693,971 +0.12(+1.40%)
Jul 27, 2007 9.187 9.218 8.901 8.901 1,270,548 -0.40(-4.33%)
Jul 26, 2007 9.410 9.415 9.179 9.304 1,153,539 -0.23(-2.37%)
Jul 25, 2007 9.535 9.621 9.465 9.530 681,269 -0.02(-0.24%)
Jul 24, 2007 9.519 9.647 9.519 9.553 841,771 -0.02(-0.16%)
Jul 23, 2007 9.486 9.613 9.486 9.569 492,284 +0.09(+0.99%)
Jul 20, 2007 9.470 9.587 9.462 9.475 476,888 +0.04(+0.47%)
Jul 19, 2007 9.447 9.525 9.426 9.431 531,159 -0.02(-0.19%)
Jul 18, 2007 9.208 9.449 9.208 9.449 1,049,231 +0.24(+2.60%)
Jul 17, 2007 9.148 9.241 9.148 9.210 449,175 +0.09(+1.00%)
Jul 16, 2007 9.197 9.260 9.114 9.119 485,356 -0.11(-1.15%)
Jul 13, 2007 9.156 9.231 9.132 9.226 434,164 +0.05(+0.57%)
Jul 12, 2007 9.028 9.174 9.018 9.174 662,409 +0.19(+2.08%)
Jul 11, 2007 8.982 8.992 8.911 8.987 570,033 -0.05(-0.52%)
Jul 10, 2007 8.995 9.080 8.963 9.034 541,166 +0.04(+0.49%)
Jul 09, 2007 9.052 9.065 8.989 8.989 369,502 -0.03(-0.37%)
Jul 06, 2007 9.073 9.091 9.000 9.023 516,533 -0.02(-0.20%)
Jul 05, 2007 8.834 9.073 8.834 9.041 906,819 +0.29(+3.33%)
Jul 03, 2007 8.836 8.844 8.750 8.750 355,260 -0.01(-0.15%)
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.