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

Enbridge (NY: ENB )

36.76 -0.23 (-0.62%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
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%)
Mar 01, 2004 0.9830 0.9941 0.9714 0.9800 270,861 -0.00(-0.31%)
Feb 27, 2004 0.9643 0.9896 0.9635 0.9830 755,248 +0.02(+2.32%)
Feb 26, 2004 0.9572 0.9643 0.9570 0.9608 207,594 -0.00(-0.08%)
Feb 25, 2004 0.9676 0.9688 0.9597 0.9615 425,074 -0.01(-0.63%)
Feb 24, 2004 0.9663 0.9759 0.9663 0.9676 905,507 +0.00(+0.45%)
Feb 23, 2004 0.9618 0.9651 0.9610 0.9633 353,899 +0.00(+0.08%)
Feb 20, 2004 0.9711 0.9711 0.9539 0.9625 266,907 -0.01(-0.89%)
Feb 19, 2004 0.9694 0.9749 0.9686 0.9711 260,976 -0.00(-0.26%)
Feb 18, 2004 0.9888 0.9888 0.9729 0.9737 126,533 -0.02(-1.53%)
Feb 17, 2004 0.9914 0.9974 0.9843 0.9888 110,717 +0.01(+1.51%)
Feb 13, 2004 0.9805 0.9860 0.9706 0.9742 189,800 +0.00(+0.36%)
Feb 12, 2004 0.9772 0.9810 0.9706 0.9706 195,732 -0.01(-0.70%)
Feb 11, 2004 0.9767 0.9888 0.9737 0.9774 326,220 -0.00(-0.41%)
Feb 10, 2004 0.9888 0.9926 0.9797 0.9815 357,853 +0.00(+0.00%)
Feb 09, 2004 0.9742 0.9833 0.9739 0.9815 170,029 +0.01(+0.91%)
Feb 06, 2004 0.9686 0.9726 0.9683 0.9726 158,167 +0.01(+1.53%)
Feb 05, 2004 0.9661 0.9661 0.9580 0.9580 83,037 -0.00(-0.45%)
Feb 04, 2004 0.9565 0.9688 0.9565 0.9623 65,244 -0.01(-0.60%)
Feb 03, 2004 0.9800 0.9800 0.9668 0.9681 189,800 -0.01(-1.01%)
Feb 02, 2004 0.9699 0.9871 0.9686 0.9780 152,236 +0.01(+0.55%)
Jan 30, 2004 0.9888 0.9888 0.9635 0.9726 290,632 -0.01(-1.18%)
Jan 29, 2004 1.003 1.003 0.9825 0.9843 211,548 -0.02(-1.52%)
Jan 28, 2004 1.014 1.014 0.9989 0.9994 116,648 -0.02(-1.96%)
Jan 27, 2004 1.014 1.040 1.014 1.019 247,136 +0.01(+0.75%)
Jan 26, 2004 1.018 1.020 1.012 1.012 122,579 +0.00(+0.10%)
Jan 23, 2004 1.019 1.019 1.006 1.011 199,686 -0.01(-1.43%)
Jan 22, 2004 1.024 1.027 1.020 1.026 122,579 +0.01(+0.62%)
Jan 21, 2004 1.032 1.033 1.016 1.019 355,876 -0.02(-1.71%)
Jan 20, 2004 1.048 1.048 1.034 1.037 122,579 -0.01(-1.04%)
Jan 16, 2004 1.052 1.052 1.041 1.048 150,258 -0.00(-0.41%)
Jan 15, 2004 1.042 1.052 1.040 1.052 63,266 +0.00(+0.31%)
Jan 14, 2004 1.060 1.060 1.046 1.049 81,060 -0.01(-1.22%)
Jan 13, 2004 1.065 1.070 1.061 1.062 55,358 -0.00(-0.07%)
Jan 12, 2004 1.062 1.065 1.058 1.062 39,541 -0.01(-0.54%)
Jan 09, 2004 1.067 1.070 1.067 1.068 146,304 +0.01(+1.03%)
Jan 08, 2004 1.056 1.060 1.055 1.057 100,831 +0.00(+0.36%)
Jan 07, 2004 1.053 1.057 1.053 1.054 122,579 -0.00(-0.10%)
Jan 06, 2004 1.056 1.056 1.039 1.055 255,044 -0.00(-0.22%)
Jan 05, 2004 1.067 1.067 1.054 1.057 322,265 -0.00(-0.33%)
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.