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: 7:00 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 (%)
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%)
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.