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 (%)
Feb 27, 2004 1.006 1.033 1.005 1.026 723,791 +0.02(+2.32%)
Feb 26, 2004 0.9988 1.006 0.9986 1.003 198,947 -0.00(-0.08%)
Feb 25, 2004 1.010 1.011 1.001 1.003 407,369 -0.01(-0.63%)
Feb 24, 2004 1.008 1.018 1.008 1.010 867,791 +0.00(+0.45%)
Feb 23, 2004 1.004 1.007 1.003 1.005 339,158 +0.00(+0.08%)
Feb 20, 2004 1.013 1.013 0.9954 1.004 255,790 -0.01(-0.89%)
Feb 19, 2004 1.011 1.017 1.011 1.013 250,105 -0.00(-0.26%)
Feb 18, 2004 1.032 1.032 1.015 1.016 121,263 -0.02(-1.53%)
Feb 17, 2004 1.034 1.041 1.027 1.032 106,105 +0.02(+1.51%)
Feb 13, 2004 1.023 1.029 1.013 1.016 181,895 +0.00(+0.37%)
Feb 12, 2004 1.020 1.024 1.013 1.013 187,579 -0.01(-0.70%)
Feb 11, 2004 1.019 1.032 1.016 1.020 312,632 -0.00(-0.41%)
Feb 10, 2004 1.032 1.036 1.022 1.024 342,948 +0.00(+0.00%)
Feb 09, 2004 1.016 1.026 1.016 1.024 162,947 +0.01(+0.91%)
Feb 06, 2004 1.011 1.015 1.010 1.015 151,579 +0.02(+1.53%)
Feb 05, 2004 1.008 1.008 0.9996 0.9996 79,579 -0.00(-0.45%)
Feb 04, 2004 0.9980 1.011 0.9980 1.004 62,526 -0.01(-0.60%)
Feb 03, 2004 1.023 1.023 1.009 1.010 181,895 -0.01(-1.01%)
Feb 02, 2004 1.012 1.030 1.011 1.020 145,895 +0.01(+0.55%)
Jan 30, 2004 1.032 1.032 1.005 1.015 278,526 -0.01(-1.18%)
Jan 29, 2004 1.046 1.047 1.025 1.027 202,737 -0.02(-1.52%)
Jan 28, 2004 1.058 1.058 1.042 1.043 111,789 -0.02(-1.96%)
Jan 27, 2004 1.058 1.085 1.058 1.064 236,842 +0.01(+0.75%)
Jan 26, 2004 1.063 1.064 1.056 1.056 117,473 +0.00(+0.10%)
Jan 23, 2004 1.063 1.063 1.049 1.055 191,368 -0.02(-1.43%)
Jan 22, 2004 1.069 1.071 1.065 1.070 117,473 +0.01(+0.62%)
Jan 21, 2004 1.077 1.078 1.060 1.063 341,053 -0.02(-1.71%)
Jan 20, 2004 1.093 1.094 1.079 1.082 117,473 -0.01(-1.04%)
Jan 16, 2004 1.098 1.098 1.086 1.093 144,000 -0.00(-0.41%)
Jan 15, 2004 1.087 1.098 1.085 1.098 60,631 +0.00(+0.31%)
Jan 14, 2004 1.106 1.106 1.091 1.094 77,684 -0.01(-1.22%)
Jan 13, 2004 1.111 1.116 1.107 1.108 53,052 -0.00(-0.07%)
Jan 12, 2004 1.109 1.112 1.104 1.109 37,894 -0.01(-0.54%)
Jan 09, 2004 1.114 1.117 1.114 1.115 140,210 +0.01(+1.03%)
Jan 08, 2004 1.102 1.106 1.101 1.103 96,631 +0.00(+0.36%)
Jan 07, 2004 1.099 1.103 1.099 1.099 117,473 -0.00(-0.10%)
Jan 06, 2004 1.101 1.102 1.084 1.100 244,421 -0.00(-0.22%)
Jan 05, 2004 1.114 1.114 1.100 1.103 308,842 -0.00(-0.33%)
Jan 02, 2004 1.091 1.106 1.091 1.106 172,421 +0.01(+1.30%)
Dec 31, 2003 1.093 1.095 1.091 1.092 18,947 +0.00(+0.12%)
Dec 30, 2003 1.093 1.099 1.089 1.091 94,737 +0.00(+0.41%)
Dec 29, 2003 1.084 1.086 1.082 1.086 20,842 +0.00(+0.27%)
Dec 26, 2003 1.083 1.087 1.004 1.084 13,263 -0.00(-0.24%)
Dec 24, 2003 1.056 1.086 1.056 1.086 106,105 +0.03(+2.36%)
Dec 23, 2003 1.072 1.072 1.061 1.061 51,158 -0.01(-0.74%)
Dec 22, 2003 1.048 1.069 1.059 1.069 252,000 +0.02(+2.04%)
Dec 19, 2003 1.058 1.058 1.045 1.048 198,947 -0.01(-0.80%)
Dec 18, 2003 1.058 1.058 1.047 1.056 219,789 -0.01(-0.96%)
Dec 17, 2003 1.061 1.066 1.058 1.066 58,736 -0.00(-0.39%)
Dec 16, 2003 1.075 1.078 1.070 1.071 159,158 -0.00(-0.15%)
Dec 15, 2003 1.075 1.075 1.072 1.072 75,789 -0.00(-0.17%)
Dec 12, 2003 1.070 1.074 1.065 1.074 473,685 +0.01(+1.24%)
Dec 11, 2003 1.042 1.061 1.042 1.061 227,368 +0.00(+0.00%)
Dec 10, 2003 1.067 1.067 1.046 1.061 306,948 -0.01(-0.47%)
Dec 09, 2003 1.071 1.071 1.063 1.066 132,631 -0.01(-0.86%)
Dec 08, 2003 1.069 1.078 1.069 1.075 64,421 +0.01(+0.87%)
Dec 05, 2003 1.064 1.068 1.064 1.066 32,210 +0.01(+0.72%)
Dec 04, 2003 1.077 1.077 1.058 1.058 316,421 -0.03(-2.34%)
Dec 03, 2003 1.084 1.086 1.084 1.084 56,842 +0.01(+1.06%)
Dec 02, 2003 1.060 1.074 1.060 1.072 72,000 +0.01(+0.74%)
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.