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

Enbridge (NY: ENB )

36.75 -0.01 (-0.03%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
Jun 30, 2004 0.9209 0.9272 0.9204 0.9252 75,143 +0.00(+0.44%)
Jun 29, 2004 0.9163 0.9211 0.9163 0.9211 166,106 +0.00(+0.36%)
Jun 28, 2004 0.9300 0.9300 0.9178 0.9178 96,895 -0.01(-0.63%)
Jun 25, 2004 0.9383 0.9383 0.9229 0.9237 114,692 -0.02(-1.80%)
Jun 24, 2004 0.9312 0.9406 0.9312 0.9406 367,806 +0.02(+1.75%)
Jun 23, 2004 0.9318 0.9318 0.9244 0.9244 71,188 +0.00(+0.16%)
Jun 22, 2004 0.9318 0.9318 0.9229 0.9229 429,108 +0.00(+0.25%)
Jun 21, 2004 0.9312 0.9312 0.9206 0.9206 85,030 -0.01(-0.57%)
Jun 18, 2004 0.9098 0.9275 0.9098 0.9259 170,061 +0.02(+2.40%)
Jun 17, 2004 0.9135 0.9184 0.8976 0.9042 298,595 -0.01(-1.49%)
Jun 16, 2004 0.9039 0.9178 0.9012 0.9178 179,948 +0.01(+1.54%)
Jun 15, 2004 0.9001 0.9057 0.8895 0.9039 361,874 +0.01(+1.05%)
Jun 14, 2004 0.9039 0.9039 0.8895 0.8946 152,264 -0.01(-1.31%)
Jun 10, 2004 0.9014 0.9128 0.8903 0.9065 346,054 +0.01(+1.01%)
Jun 09, 2004 0.9077 0.9108 0.8958 0.8974 1,158,789 -0.01(-1.36%)
Jun 08, 2004 0.9295 0.9295 0.9047 0.9098 1,372,354 -0.03(-2.73%)
Jun 07, 2004 0.9277 0.9376 0.9272 0.9353 181,926 +0.01(+1.37%)
Jun 04, 2004 0.9156 0.9234 0.9156 0.9226 201,700 +0.02(+1.73%)
Jun 03, 2004 0.9070 0.9108 0.9047 0.9070 118,647 +0.01(+0.99%)
Jun 02, 2004 0.9201 0.9201 0.8976 0.8981 189,835 -0.01(-1.61%)
Jun 01, 2004 0.9280 0.9280 0.9077 0.9128 298,595 -0.01(-1.23%)
May 28, 2004 0.9419 0.9419 0.9229 0.9242 152,264 -0.02(-2.25%)
May 27, 2004 0.9459 0.9495 0.9411 0.9454 88,985 +0.01(+0.78%)
May 26, 2004 0.9421 0.9421 0.9381 0.9381 146,331 +0.01(+0.79%)
May 25, 2004 0.9393 0.9393 0.9196 0.9307 294,641 -0.00(-0.41%)
May 24, 2004 0.9267 0.9345 0.9156 0.9345 104,805 +0.00(+0.46%)
May 21, 2004 0.9184 0.9320 0.9163 0.9302 102,827 +0.01(+1.41%)
May 20, 2004 0.9166 0.9280 0.9141 0.9173 104,805 +0.00(+0.06%)
May 19, 2004 0.9328 0.9355 0.9168 0.9168 100,850 -0.00(-0.33%)
May 18, 2004 0.9229 0.9244 0.9168 0.9199 88,985 -0.00(-0.41%)
May 17, 2004 0.9401 0.9401 0.9232 0.9237 259,046 -0.02(-1.91%)
May 14, 2004 0.9421 0.9421 0.9378 0.9416 108,760 -0.01(-0.56%)
May 13, 2004 0.9570 0.9570 0.9396 0.9469 100,850 -0.01(-1.47%)
May 12, 2004 0.9558 0.9639 0.9439 0.9611 140,399 +0.00(+0.16%)
May 11, 2004 0.9421 0.9621 0.9340 0.9596 225,430 +0.02(+1.85%)
May 10, 2004 0.9507 0.9507 0.9398 0.9421 310,460 -0.02(-1.69%)
May 07, 2004 0.9735 0.9735 0.9484 0.9583 379,671 -0.01(-1.46%)
May 06, 2004 0.9608 0.9752 0.9532 0.9725 326,280 +0.01(+1.48%)
May 05, 2004 0.9555 0.9596 0.9527 0.9583 174,016 -0.00(-0.16%)
May 04, 2004 0.9444 0.9611 0.9429 0.9598 448,882 +0.03(+2.71%)
May 03, 2004 0.9204 0.9345 0.9204 0.9345 259,046 +0.01(+1.40%)
Apr 30, 2004 0.9254 0.9290 0.9065 0.9216 363,852 -0.01(-0.71%)
Apr 29, 2004 0.9130 0.9282 0.9130 0.9282 361,874 +0.03(+2.94%)
Apr 28, 2004 0.9201 0.9201 0.8964 0.9017 836,464 -0.03(-3.26%)
Apr 27, 2004 0.9444 0.9454 0.9264 0.9320 1,528,573 -0.01(-1.15%)
Apr 26, 2004 0.9446 0.9467 0.9403 0.9429 98,872 +0.00(+0.27%)
Apr 23, 2004 0.9406 0.9439 0.9361 0.9403 177,971 -0.01(-0.69%)
Apr 22, 2004 0.9441 0.9495 0.9431 0.9469 87,008 +0.00(+0.40%)
Apr 21, 2004 0.9431 0.9464 0.9419 0.9431 83,053 +0.00(+0.40%)
Apr 20, 2004 0.9429 0.9457 0.9393 0.9393 179,948 -0.01(-0.72%)
Apr 19, 2004 0.9419 0.9479 0.9419 0.9462 187,858 +0.00(+0.38%)
Apr 16, 2004 0.9482 0.9553 0.9403 0.9426 288,708 -0.01(-1.17%)
Apr 15, 2004 0.9583 0.9583 0.9424 0.9537 361,874 -0.01(-0.79%)
Apr 14, 2004 0.9861 0.9861 0.9575 0.9613 389,558 -0.04(-3.58%)
Apr 13, 2004 1.009 1.009 0.9952 0.9970 154,241 -0.01(-1.42%)
Apr 12, 2004 1.018 1.018 1.011 1.011 383,626 -0.01(-0.72%)
Apr 08, 2004 1.024 1.025 1.016 1.019 128,534 -0.02(-2.33%)
Apr 07, 2004 1.042 1.043 1.031 1.043 177,971 +0.00(+0.46%)
Apr 06, 2004 1.034 1.040 1.027 1.038 112,715 +0.01(+0.59%)
Apr 05, 2004 1.026 1.037 1.023 1.032 357,919 +0.01(+0.54%)
Apr 02, 2004 1.025 1.038 1.018 1.027 609,056 +0.00(+0.05%)
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.