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

Enbridge (NY: ENB )

37.80 +0.44 (+1.18%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 0.9611 0.9677 0.9606 0.9656 72,000 +0.00(+0.44%)
Jun 29, 2004 0.9563 0.9613 0.9563 0.9613 159,158 +0.00(+0.36%)
Jun 28, 2004 0.9706 0.9706 0.9579 0.9579 92,842 -0.01(-0.63%)
Jun 25, 2004 0.9793 0.9793 0.9632 0.9640 109,894 -0.02(-1.80%)
Jun 24, 2004 0.9719 0.9817 0.9719 0.9817 352,421 +0.02(+1.75%)
Jun 23, 2004 0.9724 0.9724 0.9648 0.9648 68,210 +0.00(+0.16%)
Jun 22, 2004 0.9724 0.9724 0.9632 0.9632 411,158 +0.00(+0.25%)
Jun 21, 2004 0.9719 0.9719 0.9608 0.9608 81,473 -0.01(-0.57%)
Jun 18, 2004 0.9495 0.9679 0.9495 0.9664 162,947 +0.02(+2.40%)
Jun 17, 2004 0.9534 0.9584 0.9368 0.9437 286,105 -0.01(-1.49%)
Jun 16, 2004 0.9434 0.9579 0.9405 0.9579 172,421 +0.01(+1.54%)
Jun 15, 2004 0.9394 0.9452 0.9284 0.9434 346,737 +0.01(+1.05%)
Jun 14, 2004 0.9434 0.9434 0.9284 0.9336 145,895 -0.01(-1.31%)
Jun 10, 2004 0.9408 0.9526 0.9292 0.9460 331,579 +0.01(+1.01%)
Jun 09, 2004 0.9474 0.9505 0.9350 0.9365 1,110,318 -0.01(-1.36%)
Jun 08, 2004 0.9701 0.9701 0.9442 0.9495 1,314,950 -0.03(-2.73%)
Jun 07, 2004 0.9682 0.9785 0.9677 0.9761 174,316 +0.01(+1.37%)
Jun 04, 2004 0.9555 0.9637 0.9555 0.9629 193,263 +0.02(+1.73%)
Jun 03, 2004 0.9466 0.9505 0.9442 0.9466 113,684 +0.01(+0.99%)
Jun 02, 2004 0.9603 0.9603 0.9368 0.9373 181,895 -0.02(-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.