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

Enbridge (NY: ENB )

36.82 +0.04 (+0.10%)
Streaming Delayed Price Updated: 2:16 PM EDT, May 21, 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 (%)
Aug 31, 2004 1.946 2.010 1.946 2.010 2,515,126 +0.06(+2.82%)
Aug 30, 2004 1.963 1.963 1.943 1.955 371,732 -0.01(-0.39%)
Aug 27, 2004 1.967 1.981 1.962 1.963 474,552 +0.00(+0.18%)
Aug 26, 2004 1.952 1.968 1.945 1.959 1,320,836 +0.00(+0.16%)
Aug 25, 2004 1.953 1.969 1.948 1.956 901,649 -0.01(-0.34%)
Aug 24, 2004 1.970 1.977 1.952 1.963 537,825 +0.02(+0.83%)
Aug 23, 2004 1.995 2.000 1.947 1.947 1,360,382 -0.05(-2.66%)
Aug 20, 2004 2.008 2.009 1.986 2.000 1,091,470 -0.02(-0.83%)
Aug 19, 2004 1.958 2.023 1.952 2.016 1,202,198 +1.01(+99.85%)
Aug 17, 2004 1.005 1.009 1.001 1.009 122,592 +0.01(+0.86%)
Aug 16, 2004 1.006 1.006 0.9933 1.000 128,524 -0.00(-0.35%)
Aug 13, 2004 0.9895 1.004 0.9887 1.004 140,388 +0.02(+2.11%)
Aug 12, 2004 0.9882 0.9882 0.9821 0.9832 136,433 -0.02(-2.09%)
Aug 11, 2004 0.9746 1.005 0.9743 1.004 249,139 +0.02(+1.72%)
Aug 10, 2004 0.9758 0.9887 0.9746 0.9872 213,548 +0.01(+1.19%)
Aug 09, 2004 0.9685 0.9768 0.9685 0.9756 132,479 +0.02(+1.74%)
Aug 06, 2004 0.9617 0.9617 0.9470 0.9589 152,252 +0.00(+0.00%)
Aug 05, 2004 0.9665 0.9695 0.9589 0.9589 92,933 -0.01(-1.12%)
Aug 04, 2004 0.9612 0.9725 0.9609 0.9698 65,250 +0.00(+0.31%)
Aug 03, 2004 0.9589 0.9698 0.9589 0.9667 69,205 +0.01(+1.06%)
Aug 02, 2004 0.9566 0.9569 0.9566 0.9566 11,863 -0.00(-0.03%)
Jul 30, 2004 0.9672 0.9672 0.9561 0.9569 369,755 -0.01(-0.60%)
Jul 29, 2004 0.9480 0.9685 0.9480 0.9627 555,621 +0.02(+1.63%)
Jul 28, 2004 0.9407 0.9473 0.9356 0.9473 183,888 +0.01(+0.83%)
Jul 27, 2004 0.9321 0.9480 0.9321 0.9394 102,819 +0.01(+0.57%)
Jul 26, 2004 0.9475 0.9475 0.9288 0.9341 209,593 -0.01(-1.34%)
Jul 23, 2004 0.9505 0.9584 0.9430 0.9467 403,369 -0.00(-0.45%)
Jul 22, 2004 0.9473 0.9556 0.9473 0.9510 842,330 +0.01(+0.53%)
Jul 21, 2004 0.9450 0.9478 0.9407 0.9460 448,847 +0.00(+0.13%)
Jul 20, 2004 0.9361 0.9452 0.9361 0.9447 259,026 +0.00(+0.27%)
Jul 19, 2004 0.9255 0.9452 0.9217 0.9422 270,890 +0.02(+2.31%)
Jul 16, 2004 0.9306 0.9389 0.9199 0.9210 144,342 -0.00(-0.14%)
Jul 15, 2004 0.9346 0.9346 0.9222 0.9222 49,432 -0.01(-1.57%)
Jul 14, 2004 0.9392 0.9392 0.9356 0.9369 13,841 +0.00(+0.22%)
Jul 13, 2004 0.9318 0.9470 0.9268 0.9349 219,480 -0.00(-0.35%)
Jul 12, 2004 0.9518 0.9521 0.9351 0.9381 69,205 -0.01(-1.30%)
Jul 09, 2004 0.9440 0.9510 0.9381 0.9505 375,687 +0.00(+0.45%)
Jul 08, 2004 0.9516 0.9516 0.9344 0.9462 154,229 -0.00(-0.27%)
Jul 07, 2004 0.9480 0.9543 0.9462 0.9488 397,437 +0.00(+0.16%)
Jul 06, 2004 0.9493 0.9536 0.9442 0.9473 316,368 +0.01(+1.00%)
Jul 02, 2004 0.9280 0.9407 0.9280 0.9379 92,933 +0.01(+0.93%)
Jul 01, 2004 0.9255 0.9293 0.9255 0.9293 23,727 +0.00(+0.44%)
Jun 30, 2004 0.9210 0.9273 0.9204 0.9253 75,137 +0.00(+0.44%)
Jun 29, 2004 0.9164 0.9212 0.9164 0.9212 166,093 +0.00(+0.36%)
Jun 28, 2004 0.9301 0.9301 0.9179 0.9179 96,887 -0.01(-0.63%)
Jun 25, 2004 0.9384 0.9384 0.9230 0.9237 114,683 -0.02(-1.80%)
Jun 24, 2004 0.9313 0.9407 0.9313 0.9407 367,777 +0.02(+1.75%)
Jun 23, 2004 0.9318 0.9318 0.9245 0.9245 71,182 +0.00(+0.16%)
Jun 22, 2004 0.9318 0.9318 0.9230 0.9230 429,074 +0.00(+0.25%)
Jun 21, 2004 0.9313 0.9313 0.9207 0.9207 85,023 -0.01(-0.57%)
Jun 18, 2004 0.9098 0.9275 0.9098 0.9260 170,047 +0.02(+2.40%)
Jun 17, 2004 0.9136 0.9184 0.8977 0.9043 298,572 -0.01(-1.49%)
Jun 16, 2004 0.9040 0.9179 0.9012 0.9179 179,934 +0.01(+1.54%)
Jun 15, 2004 0.9002 0.9058 0.8896 0.9040 361,846 +0.01(+1.05%)
Jun 14, 2004 0.9040 0.9040 0.8896 0.8947 152,252 -0.01(-1.31%)
Jun 10, 2004 0.9015 0.9129 0.8904 0.9065 346,027 +0.01(+1.01%)
Jun 09, 2004 0.9078 0.9108 0.8959 0.8974 1,158,698 -0.01(-1.36%)
Jun 08, 2004 0.9295 0.9295 0.9048 0.9098 1,372,246 -0.03(-2.73%)
Jun 07, 2004 0.9278 0.9376 0.9273 0.9354 181,911 +0.01(+1.37%)
Jun 04, 2004 0.9156 0.9235 0.9156 0.9227 201,684 +0.02(+1.73%)
Jun 03, 2004 0.9070 0.9108 0.9048 0.9070 118,638 +0.01(+0.99%)
Jun 02, 2004 0.9202 0.9202 0.8977 0.8982 189,820 -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.