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: 4:00 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 (%)
May 28, 2004 0.9420 0.9420 0.9231 0.9243 152,236 -0.02(-2.25%)
May 27, 2004 0.9461 0.9496 0.9413 0.9456 88,969 +0.01(+0.78%)
May 26, 2004 0.9423 0.9423 0.9382 0.9382 146,304 +0.01(+0.79%)
May 25, 2004 0.9395 0.9395 0.9198 0.9309 294,586 -0.00(-0.41%)
May 24, 2004 0.9269 0.9347 0.9157 0.9347 104,785 +0.00(+0.46%)
May 21, 2004 0.9185 0.9322 0.9165 0.9304 102,808 +0.01(+1.41%)
May 20, 2004 0.9168 0.9281 0.9142 0.9175 104,785 +0.00(+0.06%)
May 19, 2004 0.9329 0.9357 0.9170 0.9170 100,831 -0.00(-0.33%)
May 18, 2004 0.9231 0.9246 0.9170 0.9200 88,969 -0.00(-0.41%)
May 17, 2004 0.9403 0.9403 0.9233 0.9238 258,998 -0.02(-1.91%)
May 14, 2004 0.9423 0.9423 0.9380 0.9418 108,740 -0.01(-0.56%)
May 13, 2004 0.9572 0.9572 0.9398 0.9471 100,831 -0.01(-1.47%)
May 12, 2004 0.9559 0.9640 0.9441 0.9613 140,373 +0.00(+0.16%)
May 11, 2004 0.9423 0.9623 0.9342 0.9597 225,388 +0.02(+1.85%)
May 10, 2004 0.9509 0.9509 0.9400 0.9423 310,403 -0.02(-1.69%)
May 07, 2004 0.9737 0.9737 0.9486 0.9585 379,601 -0.01(-1.46%)
May 06, 2004 0.9610 0.9754 0.9534 0.9726 326,220 +0.01(+1.48%)
May 05, 2004 0.9557 0.9597 0.9529 0.9585 173,984 -0.00(-0.16%)
May 04, 2004 0.9446 0.9613 0.9431 0.9600 448,799 +0.03(+2.71%)
May 03, 2004 0.9205 0.9347 0.9205 0.9347 258,998 +0.01(+1.40%)
Apr 30, 2004 0.9256 0.9291 0.9066 0.9218 363,784 -0.01(-0.71%)
Apr 29, 2004 0.9132 0.9284 0.9132 0.9284 361,807 +0.03(+2.94%)
Apr 28, 2004 0.9203 0.9203 0.8965 0.9018 836,309 -0.03(-3.26%)
Apr 27, 2004 0.9446 0.9456 0.9266 0.9322 1,528,291 -0.01(-1.15%)
Apr 26, 2004 0.9448 0.9468 0.9405 0.9431 98,854 +0.00(+0.27%)
Apr 23, 2004 0.9408 0.9441 0.9362 0.9405 177,938 -0.01(-0.69%)
Apr 22, 2004 0.9443 0.9496 0.9433 0.9471 86,992 +0.00(+0.40%)
Apr 21, 2004 0.9433 0.9466 0.9420 0.9433 83,037 +0.00(+0.40%)
Apr 20, 2004 0.9431 0.9458 0.9395 0.9395 179,915 -0.01(-0.72%)
Apr 19, 2004 0.9420 0.9481 0.9420 0.9463 187,823 +0.00(+0.38%)
Apr 16, 2004 0.9484 0.9554 0.9405 0.9428 288,655 -0.01(-1.17%)
Apr 15, 2004 0.9585 0.9585 0.9425 0.9539 361,807 -0.01(-0.79%)
Apr 14, 2004 0.9863 0.9863 0.9577 0.9615 389,486 -0.04(-3.58%)
Apr 13, 2004 1.009 1.009 0.9954 0.9972 154,213 -0.01(-1.43%)
Apr 12, 2004 1.019 1.019 1.011 1.012 383,555 -0.01(-0.72%)
Apr 08, 2004 1.024 1.026 1.016 1.019 128,510 -0.02(-2.33%)
Apr 07, 2004 1.042 1.043 1.031 1.043 177,938 +0.00(+0.46%)
Apr 06, 2004 1.034 1.041 1.028 1.038 112,694 +0.01(+0.59%)
Apr 05, 2004 1.026 1.037 1.023 1.032 357,853 +0.01(+0.54%)
Apr 02, 2004 1.025 1.038 1.018 1.027 608,944 +0.00(+0.05%)
Apr 01, 2004 1.029 1.029 1.022 1.026 383,555 -0.00(-0.27%)
Mar 31, 2004 1.039 1.039 1.025 1.029 231,319 -0.01(-1.09%)
Mar 30, 2004 1.043 1.046 1.037 1.040 345,990 -0.00(-0.24%)
Mar 29, 2004 1.040 1.050 1.037 1.043 377,624 +0.00(+0.32%)
Mar 26, 2004 1.047 1.051 1.032 1.040 529,860 +0.00(+0.15%)
Mar 25, 2004 1.023 1.042 1.023 1.038 166,075 +0.02(+1.63%)
Mar 24, 2004 1.031 1.031 1.009 1.021 276,792 -0.01(-1.44%)
Mar 23, 2004 1.034 1.036 1.017 1.036 1,132,873 +0.00(+0.20%)
Mar 22, 2004 1.038 1.041 1.032 1.034 755,248 -0.00(-0.37%)
Mar 19, 2004 1.040 1.047 1.038 1.038 96,877 -0.00(-0.44%)
Mar 18, 2004 1.036 1.044 1.035 1.043 164,098 +0.01(+0.56%)
Mar 17, 2004 1.017 1.037 1.015 1.037 417,166 +0.02(+1.79%)
Mar 16, 2004 1.002 1.033 1.002 1.019 235,273 +0.02(+2.05%)
Mar 15, 2004 1.009 1.009 0.9921 0.9982 217,480 -0.00(-0.23%)
Mar 12, 2004 1.018 1.018 0.9891 1.000 308,426 -0.03(-2.47%)
Mar 11, 2004 1.026 1.027 1.020 1.026 215,502 -0.01(-0.83%)
Mar 10, 2004 1.029 1.040 1.026 1.034 320,288 -0.00(-0.22%)
Mar 09, 2004 1.017 1.037 1.017 1.037 377,624 +0.02(+1.96%)
Mar 08, 2004 1.012 1.018 1.012 1.017 122,579 +0.00(+0.22%)
Mar 05, 2004 1.013 1.017 1.013 1.014 130,488 +0.01(+0.83%)
Mar 04, 2004 1.001 1.009 1.001 1.006 172,006 +0.01(+0.53%)
Mar 03, 2004 0.9800 1.001 0.9800 1.001 158,167 +0.02(+1.75%)
Mar 02, 2004 0.9863 0.9964 0.9835 0.9835 324,242 +0.00(+0.36%)
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.