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

Enbridge (NY: ENB )

35.59 +0.05 (+0.14%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 0.9613 0.9679 0.9607 0.9657 71,986 +0.00(+0.44%)
Jun 29, 2004 0.9565 0.9615 0.9565 0.9615 159,128 +0.00(+0.36%)
Jun 28, 2004 0.9708 0.9708 0.9581 0.9581 92,825 -0.01(-0.63%)
Jun 25, 2004 0.9795 0.9795 0.9634 0.9642 109,874 -0.02(-1.80%)
Jun 24, 2004 0.9721 0.9818 0.9721 0.9818 352,356 +0.02(+1.75%)
Jun 23, 2004 0.9726 0.9726 0.9650 0.9650 68,198 +0.00(+0.16%)
Jun 22, 2004 0.9726 0.9726 0.9634 0.9634 411,082 +0.00(+0.25%)
Jun 21, 2004 0.9721 0.9721 0.9610 0.9610 81,458 -0.01(-0.57%)
Jun 18, 2004 0.9496 0.9681 0.9496 0.9665 162,917 +0.02(+2.40%)
Jun 17, 2004 0.9536 0.9586 0.9370 0.9438 286,053 -0.01(-1.49%)
Jun 16, 2004 0.9436 0.9581 0.9407 0.9581 172,389 +0.01(+1.54%)
Jun 15, 2004 0.9396 0.9454 0.9285 0.9436 346,673 +0.01(+1.05%)
Jun 14, 2004 0.9436 0.9436 0.9285 0.9338 145,868 -0.01(-1.31%)
Jun 10, 2004 0.9409 0.9528 0.9293 0.9462 331,518 +0.01(+1.01%)
Jun 09, 2004 0.9475 0.9507 0.9351 0.9367 1,110,113 -0.01(-1.36%)
Jun 08, 2004 0.9702 0.9702 0.9444 0.9496 1,314,707 -0.03(-2.73%)
Jun 07, 2004 0.9684 0.9787 0.9679 0.9763 174,283 +0.01(+1.37%)
Jun 04, 2004 0.9557 0.9639 0.9557 0.9631 193,227 +0.02(+1.73%)
Jun 03, 2004 0.9467 0.9507 0.9444 0.9467 113,663 +0.01(+0.99%)
Jun 02, 2004 0.9605 0.9605 0.9370 0.9375 181,861 -0.02(-1.61%)
Jun 01, 2004 0.9686 0.9686 0.9475 0.9528 286,053 -0.01(-1.23%)
May 28, 2004 0.9832 0.9832 0.9634 0.9647 145,868 -0.02(-2.25%)
May 27, 2004 0.9874 0.9911 0.9824 0.9869 85,247 +0.01(+0.78%)
May 26, 2004 0.9834 0.9834 0.9792 0.9792 140,184 +0.01(+0.79%)
May 25, 2004 0.9805 0.9805 0.9599 0.9716 282,264 -0.00(-0.41%)
May 24, 2004 0.9673 0.9755 0.9557 0.9755 100,402 +0.00(+0.46%)
May 21, 2004 0.9586 0.9729 0.9565 0.9710 98,508 +0.01(+1.41%)
May 20, 2004 0.9568 0.9686 0.9541 0.9576 100,402 +0.00(+0.06%)
May 19, 2004 0.9737 0.9766 0.9570 0.9570 96,613 -0.00(-0.33%)
May 18, 2004 0.9634 0.9650 0.9570 0.9602 85,247 -0.00(-0.41%)
May 17, 2004 0.9813 0.9813 0.9636 0.9642 248,165 -0.02(-1.91%)
May 14, 2004 0.9834 0.9834 0.9789 0.9829 104,191 -0.01(-0.56%)
May 13, 2004 0.9990 0.9990 0.9808 0.9884 96,613 -0.01(-1.47%)
May 12, 2004 0.9977 1.006 0.9853 1.003 134,501 +0.00(+0.16%)
May 11, 2004 0.9834 1.004 0.9750 1.002 215,960 +0.02(+1.85%)
May 10, 2004 0.9924 0.9924 0.9811 0.9834 297,419 -0.02(-1.69%)
May 07, 2004 1.016 1.016 0.9900 1.000 363,723 -0.01(-1.46%)
May 06, 2004 1.003 1.018 0.9950 1.015 312,574 +0.01(+1.48%)
May 05, 2004 0.9974 1.002 0.9945 1.000 166,706 -0.00(-0.16%)
May 04, 2004 0.9858 1.003 0.9842 1.002 430,026 +0.03(+2.71%)
May 03, 2004 0.9607 0.9755 0.9607 0.9755 248,165 +0.01(+1.40%)
Apr 30, 2004 0.9660 0.9697 0.9462 0.9621 348,567 -0.01(-0.71%)
Apr 29, 2004 0.9531 0.9689 0.9531 0.9689 346,673 +0.03(+2.94%)
Apr 28, 2004 0.9605 0.9605 0.9357 0.9412 801,327 -0.03(-3.26%)
Apr 27, 2004 0.9858 0.9869 0.9671 0.9729 1,464,364 -0.01(-1.15%)
Apr 26, 2004 0.9861 0.9882 0.9816 0.9842 94,719 +0.00(+0.27%)
Apr 23, 2004 0.9818 0.9853 0.9771 0.9816 170,495 -0.01(-0.69%)
Apr 22, 2004 0.9855 0.9911 0.9845 0.9884 83,353 +0.00(+0.40%)
Apr 21, 2004 0.9845 0.9879 0.9832 0.9845 79,564 +0.00(+0.40%)
Apr 20, 2004 0.9842 0.9871 0.9805 0.9805 172,389 -0.01(-0.72%)
Apr 19, 2004 0.9832 0.9895 0.9832 0.9877 179,967 +0.00(+0.38%)
Apr 16, 2004 0.9898 0.9972 0.9816 0.9840 276,581 -0.01(-1.17%)
Apr 15, 2004 1.000 1.000 0.9837 0.9956 346,673 -0.01(-0.79%)
Apr 14, 2004 1.029 1.029 0.9995 1.003 373,194 -0.04(-3.58%)
Apr 13, 2004 1.053 1.053 1.039 1.041 147,762 -0.02(-1.43%)
Apr 12, 2004 1.063 1.063 1.055 1.056 367,511 -0.01(-0.72%)
Apr 08, 2004 1.069 1.070 1.060 1.063 123,135 -0.03(-2.33%)
Apr 07, 2004 1.087 1.089 1.076 1.089 170,495 +0.01(+0.46%)
Apr 06, 2004 1.079 1.086 1.072 1.084 107,980 +0.01(+0.59%)
Apr 05, 2004 1.071 1.082 1.068 1.077 342,884 +0.01(+0.54%)
Apr 02, 2004 1.070 1.083 1.063 1.072 583,472 +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.