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

Enbridge (NY: ENB )

35.82 -0.44 (-1.21%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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%)
Jun 01, 2004 0.9685 0.9685 0.9474 0.9526 286,105 -0.01(-1.23%)
May 28, 2004 0.9830 0.9830 0.9632 0.9645 145,895 -0.02(-2.25%)
May 27, 2004 0.9872 0.9909 0.9822 0.9867 85,263 +0.01(+0.78%)
May 26, 2004 0.9832 0.9832 0.9790 0.9790 140,210 +0.01(+0.79%)
May 25, 2004 0.9803 0.9803 0.9598 0.9714 282,316 -0.00(-0.41%)
May 24, 2004 0.9672 0.9753 0.9555 0.9753 100,421 +0.00(+0.46%)
May 21, 2004 0.9584 0.9727 0.9563 0.9708 98,526 +0.01(+1.41%)
May 20, 2004 0.9566 0.9685 0.9540 0.9574 100,421 +0.00(+0.06%)
May 19, 2004 0.9735 0.9764 0.9569 0.9569 96,631 -0.00(-0.33%)
May 18, 2004 0.9632 0.9648 0.9569 0.9600 85,263 -0.00(-0.41%)
May 17, 2004 0.9811 0.9811 0.9635 0.9640 248,211 -0.02(-1.91%)
May 14, 2004 0.9832 0.9832 0.9788 0.9827 104,210 -0.01(-0.56%)
May 13, 2004 0.9988 0.9988 0.9806 0.9883 96,631 -0.01(-1.47%)
May 12, 2004 0.9975 1.006 0.9851 1.003 134,526 +0.00(+0.16%)
May 11, 2004 0.9832 1.004 0.9748 1.001 216,000 +0.02(+1.85%)
May 10, 2004 0.9922 0.9922 0.9809 0.9832 297,474 -0.02(-1.69%)
May 07, 2004 1.016 1.016 0.9898 1.000 363,790 -0.01(-1.46%)
May 06, 2004 1.003 1.018 0.9949 1.015 312,632 +0.01(+1.48%)
May 05, 2004 0.9972 1.001 0.9943 1.000 166,737 -0.00(-0.16%)
May 04, 2004 0.9856 1.003 0.9840 1.002 430,106 +0.03(+2.71%)
May 03, 2004 0.9606 0.9753 0.9606 0.9753 248,211 +0.01(+1.40%)
Apr 30, 2004 0.9658 0.9695 0.9460 0.9619 348,632 -0.01(-0.71%)
Apr 29, 2004 0.9529 0.9687 0.9529 0.9687 346,737 +0.03(+2.94%)
Apr 28, 2004 0.9603 0.9603 0.9355 0.9410 801,475 -0.03(-3.26%)
Apr 27, 2004 0.9856 0.9867 0.9669 0.9727 1,464,634 -0.01(-1.15%)
Apr 26, 2004 0.9859 0.9880 0.9814 0.9840 94,737 +0.00(+0.27%)
Apr 23, 2004 0.9817 0.9851 0.9769 0.9814 170,526 -0.01(-0.69%)
Apr 22, 2004 0.9854 0.9909 0.9843 0.9883 83,368 +0.00(+0.40%)
Apr 21, 2004 0.9843 0.9877 0.9830 0.9843 79,579 +0.00(+0.40%)
Apr 20, 2004 0.9840 0.9869 0.9803 0.9803 172,421 -0.01(-0.72%)
Apr 19, 2004 0.9830 0.9893 0.9830 0.9875 180,000 +0.00(+0.38%)
Apr 16, 2004 0.9896 0.9970 0.9814 0.9838 276,632 -0.01(-1.17%)
Apr 15, 2004 1.000 1.000 0.9835 0.9954 346,737 -0.01(-0.79%)
Apr 14, 2004 1.029 1.029 0.9993 1.003 373,264 -0.04(-3.58%)
Apr 13, 2004 1.053 1.053 1.039 1.041 147,789 -0.02(-1.42%)
Apr 12, 2004 1.063 1.063 1.055 1.056 367,579 -0.01(-0.72%)
Apr 08, 2004 1.069 1.070 1.060 1.063 123,158 -0.03(-2.33%)
Apr 07, 2004 1.087 1.089 1.076 1.089 170,526 +0.01(+0.46%)
Apr 06, 2004 1.079 1.086 1.072 1.084 108,000 +0.01(+0.59%)
Apr 05, 2004 1.071 1.082 1.068 1.077 342,948 +0.01(+0.54%)
Apr 02, 2004 1.070 1.083 1.062 1.071 583,580 +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.