Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enbridge (NY: ENB )

36.78 +0.03 (+0.08%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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 (%)
Apr 30, 2004 0.9253 0.9289 0.9064 0.9215 363,890 -0.01(-0.71%)
Apr 29, 2004 0.9129 0.9281 0.9129 0.9281 361,912 +0.03(+2.94%)
Apr 28, 2004 0.9200 0.9200 0.8963 0.9016 836,552 -0.03(-3.26%)
Apr 27, 2004 0.9443 0.9453 0.9263 0.9319 1,528,736 -0.01(-1.15%)
Apr 26, 2004 0.9445 0.9466 0.9403 0.9428 98,883 +0.00(+0.27%)
Apr 23, 2004 0.9405 0.9438 0.9360 0.9403 177,989 -0.01(-0.69%)
Apr 22, 2004 0.9440 0.9494 0.9430 0.9468 87,017 +0.00(+0.40%)
Apr 21, 2004 0.9430 0.9463 0.9418 0.9430 83,061 +0.00(+0.40%)
Apr 20, 2004 0.9428 0.9456 0.9392 0.9392 179,967 -0.01(-0.72%)
Apr 19, 2004 0.9418 0.9478 0.9418 0.9461 187,878 +0.00(+0.38%)
Apr 16, 2004 0.9481 0.9552 0.9403 0.9425 288,739 -0.01(-1.17%)
Apr 15, 2004 0.9582 0.9582 0.9423 0.9536 361,912 -0.01(-0.79%)
Apr 14, 2004 0.9860 0.9860 0.9574 0.9612 389,600 -0.04(-3.58%)
Apr 13, 2004 1.009 1.009 0.9951 0.9969 154,257 -0.01(-1.42%)
Apr 12, 2004 1.018 1.018 1.011 1.011 383,667 -0.01(-0.72%)
Apr 08, 2004 1.024 1.025 1.016 1.019 128,548 -0.02(-2.33%)
Apr 07, 2004 1.042 1.043 1.031 1.043 177,989 +0.00(+0.46%)
Apr 06, 2004 1.034 1.040 1.027 1.038 112,726 +0.01(+0.59%)
Apr 05, 2004 1.026 1.037 1.023 1.032 357,957 +0.01(+0.54%)
Apr 02, 2004 1.025 1.038 1.018 1.026 609,121 +0.00(+0.05%)
Apr 01, 2004 1.029 1.029 1.022 1.026 383,667 -0.00(-0.27%)
Mar 31, 2004 1.039 1.039 1.025 1.029 231,386 -0.01(-1.09%)
Mar 30, 2004 1.043 1.046 1.037 1.040 346,091 -0.00(-0.24%)
Mar 29, 2004 1.040 1.050 1.037 1.043 377,734 +0.00(+0.32%)
Mar 26, 2004 1.047 1.050 1.032 1.039 530,014 +0.00(+0.15%)
Mar 25, 2004 1.023 1.041 1.023 1.038 166,123 +0.02(+1.63%)
Mar 24, 2004 1.030 1.030 1.009 1.021 276,873 -0.01(-1.44%)
Mar 23, 2004 1.034 1.036 1.017 1.036 1,133,202 +0.00(+0.20%)
Mar 22, 2004 1.038 1.041 1.032 1.034 755,468 -0.00(-0.37%)
Mar 19, 2004 1.040 1.046 1.038 1.038 96,905 -0.00(-0.44%)
Mar 18, 2004 1.036 1.044 1.035 1.042 164,146 +0.01(+0.56%)
Mar 17, 2004 1.016 1.037 1.014 1.037 417,287 +0.02(+1.79%)
Mar 16, 2004 1.002 1.033 1.002 1.018 235,342 +0.02(+2.05%)
Mar 15, 2004 1.009 1.009 0.9918 0.9979 217,543 -0.00(-0.23%)
Mar 12, 2004 1.018 1.018 0.9888 1.000 308,515 -0.03(-2.47%)
Mar 11, 2004 1.026 1.027 1.020 1.025 215,565 -0.01(-0.83%)
Mar 10, 2004 1.028 1.039 1.026 1.034 320,381 -0.00(-0.22%)
Mar 09, 2004 1.016 1.037 1.016 1.036 377,734 +0.02(+1.96%)
Mar 08, 2004 1.012 1.018 1.012 1.016 122,615 +0.00(+0.22%)
Mar 05, 2004 1.013 1.017 1.013 1.014 130,525 +0.01(+0.83%)
Mar 04, 2004 1.001 1.009 1.001 1.006 172,056 +0.01(+0.53%)
Mar 03, 2004 0.9797 1.001 0.9797 1.000 158,213 +0.02(+1.75%)
Mar 02, 2004 0.9860 0.9961 0.9832 0.9832 324,337 +0.00(+0.36%)
Mar 01, 2004 0.9827 0.9938 0.9711 0.9797 270,940 -0.00(-0.31%)
Feb 27, 2004 0.9640 0.9893 0.9633 0.9827 755,468 +0.02(+2.32%)
Feb 26, 2004 0.9569 0.9640 0.9567 0.9605 207,654 -0.00(-0.08%)
Feb 25, 2004 0.9673 0.9686 0.9595 0.9612 425,198 -0.01(-0.63%)
Feb 24, 2004 0.9660 0.9756 0.9660 0.9673 905,771 +0.00(+0.45%)
Feb 23, 2004 0.9615 0.9648 0.9607 0.9630 354,002 +0.00(+0.08%)
Feb 20, 2004 0.9708 0.9708 0.9536 0.9622 266,984 -0.01(-0.89%)
Feb 19, 2004 0.9691 0.9746 0.9683 0.9708 261,051 -0.00(-0.26%)
Feb 18, 2004 0.9885 0.9885 0.9726 0.9734 126,570 -0.02(-1.53%)
Feb 17, 2004 0.9911 0.9971 0.9840 0.9885 110,749 +0.01(+1.51%)
Feb 13, 2004 0.9802 0.9858 0.9703 0.9739 189,855 +0.00(+0.36%)
Feb 12, 2004 0.9769 0.9807 0.9703 0.9703 195,788 -0.01(-0.70%)
Feb 11, 2004 0.9764 0.9885 0.9734 0.9772 326,314 -0.00(-0.41%)
Feb 10, 2004 0.9885 0.9923 0.9794 0.9812 357,957 +0.00(+0.00%)
Feb 09, 2004 0.9739 0.9830 0.9736 0.9812 170,079 +0.01(+0.91%)
Feb 06, 2004 0.9683 0.9724 0.9681 0.9724 158,213 +0.01(+1.53%)
Feb 05, 2004 0.9658 0.9658 0.9577 0.9577 83,061 -0.00(-0.45%)
Feb 04, 2004 0.9562 0.9686 0.9562 0.9620 65,262 -0.01(-0.60%)
Feb 03, 2004 0.9797 0.9797 0.9665 0.9678 189,855 -0.01(-1.01%)
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.