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

Enbridge (NY: ENB )

36.76 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Jul 30, 2004 0.9673 0.9673 0.9562 0.9570 369,716 -0.01(-0.60%)
Jul 29, 2004 0.9481 0.9686 0.9481 0.9628 555,562 +0.02(+1.63%)
Jul 28, 2004 0.9408 0.9474 0.9357 0.9474 183,869 +0.01(+0.83%)
Jul 27, 2004 0.9322 0.9481 0.9322 0.9395 102,808 +0.01(+0.57%)
Jul 26, 2004 0.9476 0.9476 0.9289 0.9342 209,571 -0.01(-1.34%)
Jul 23, 2004 0.9506 0.9585 0.9431 0.9468 403,326 -0.00(-0.45%)
Jul 22, 2004 0.9474 0.9557 0.9474 0.9511 842,240 +0.01(+0.53%)
Jul 21, 2004 0.9451 0.9479 0.9408 0.9461 448,799 +0.00(+0.13%)
Jul 20, 2004 0.9362 0.9453 0.9362 0.9448 258,998 +0.00(+0.27%)
Jul 19, 2004 0.9256 0.9453 0.9218 0.9423 270,861 +0.02(+2.31%)
Jul 16, 2004 0.9307 0.9390 0.9200 0.9211 144,327 -0.00(-0.14%)
Jul 15, 2004 0.9347 0.9347 0.9223 0.9223 49,427 -0.01(-1.57%)
Jul 14, 2004 0.9393 0.9393 0.9357 0.9370 13,839 +0.00(+0.22%)
Jul 13, 2004 0.9319 0.9471 0.9269 0.9350 219,457 -0.00(-0.35%)
Jul 12, 2004 0.9519 0.9522 0.9352 0.9382 69,198 -0.01(-1.30%)
Jul 09, 2004 0.9441 0.9511 0.9382 0.9506 375,647 +0.00(+0.45%)
Jul 08, 2004 0.9517 0.9517 0.9345 0.9463 154,213 -0.00(-0.27%)
Jul 07, 2004 0.9481 0.9544 0.9463 0.9489 397,395 +0.00(+0.16%)
Jul 06, 2004 0.9494 0.9537 0.9443 0.9474 316,334 +0.01(+1.00%)
Jul 02, 2004 0.9281 0.9408 0.9281 0.9380 92,923 +0.01(+0.93%)
Jul 01, 2004 0.9256 0.9294 0.9256 0.9294 23,725 +0.00(+0.44%)
Jun 30, 2004 0.9211 0.9274 0.9205 0.9253 75,129 +0.00(+0.44%)
Jun 29, 2004 0.9165 0.9213 0.9165 0.9213 166,075 +0.00(+0.36%)
Jun 28, 2004 0.9302 0.9302 0.9180 0.9180 96,877 -0.01(-0.63%)
Jun 25, 2004 0.9385 0.9385 0.9231 0.9238 114,671 -0.02(-1.80%)
Jun 24, 2004 0.9314 0.9408 0.9314 0.9408 367,738 +0.02(+1.75%)
Jun 23, 2004 0.9319 0.9319 0.9246 0.9246 71,175 +0.00(+0.16%)
Jun 22, 2004 0.9319 0.9319 0.9231 0.9231 429,028 +0.00(+0.25%)
Jun 21, 2004 0.9314 0.9314 0.9208 0.9208 85,014 -0.01(-0.57%)
Jun 18, 2004 0.9099 0.9276 0.9099 0.9261 170,029 +0.02(+2.40%)
Jun 17, 2004 0.9137 0.9185 0.8978 0.9044 298,540 -0.01(-1.49%)
Jun 16, 2004 0.9041 0.9180 0.9013 0.9180 179,915 +0.01(+1.54%)
Jun 15, 2004 0.9003 0.9059 0.8897 0.9041 361,807 +0.01(+1.05%)
Jun 14, 2004 0.9041 0.9041 0.8897 0.8947 152,236 -0.01(-1.31%)
Jun 10, 2004 0.9016 0.9130 0.8904 0.9066 345,990 +0.01(+1.01%)
Jun 09, 2004 0.9079 0.9109 0.8960 0.8975 1,158,575 -0.01(-1.36%)
Jun 08, 2004 0.9296 0.9296 0.9049 0.9099 1,372,101 -0.03(-2.73%)
Jun 07, 2004 0.9279 0.9377 0.9274 0.9355 181,892 +0.01(+1.37%)
Jun 04, 2004 0.9157 0.9236 0.9157 0.9228 201,663 +0.02(+1.73%)
Jun 03, 2004 0.9071 0.9109 0.9049 0.9071 118,625 +0.01(+0.99%)
Jun 02, 2004 0.9203 0.9203 0.8978 0.8983 189,800 -0.01(-1.61%)
Jun 01, 2004 0.9281 0.9281 0.9079 0.9130 298,540 -0.01(-1.23%)
May 28, 2004 0.9420 0.9420 0.9231 0.9243 152,236 -0.02(-2.25%)
May 27, 2004 0.9461 0.9496 0.9413 0.9456 88,969 +0.01(+0.78%)
May 26, 2004 0.9423 0.9423 0.9382 0.9382 146,304 +0.01(+0.79%)
May 25, 2004 0.9395 0.9395 0.9198 0.9309 294,586 -0.00(-0.41%)
May 24, 2004 0.9269 0.9347 0.9157 0.9347 104,785 +0.00(+0.46%)
May 21, 2004 0.9185 0.9322 0.9165 0.9304 102,808 +0.01(+1.41%)
May 20, 2004 0.9168 0.9281 0.9142 0.9175 104,785 +0.00(+0.06%)
May 19, 2004 0.9329 0.9357 0.9170 0.9170 100,831 -0.00(-0.33%)
May 18, 2004 0.9231 0.9246 0.9170 0.9200 88,969 -0.00(-0.41%)
May 17, 2004 0.9403 0.9403 0.9233 0.9238 258,998 -0.02(-1.91%)
May 14, 2004 0.9423 0.9423 0.9380 0.9418 108,740 -0.01(-0.56%)
May 13, 2004 0.9572 0.9572 0.9398 0.9471 100,831 -0.01(-1.47%)
May 12, 2004 0.9559 0.9640 0.9441 0.9613 140,373 +0.00(+0.16%)
May 11, 2004 0.9423 0.9623 0.9342 0.9597 225,388 +0.02(+1.85%)
May 10, 2004 0.9509 0.9509 0.9400 0.9423 310,403 -0.02(-1.69%)
May 07, 2004 0.9737 0.9737 0.9486 0.9585 379,601 -0.01(-1.46%)
May 06, 2004 0.9610 0.9754 0.9534 0.9726 326,220 +0.01(+1.48%)
May 05, 2004 0.9557 0.9597 0.9529 0.9585 173,984 -0.00(-0.16%)
May 04, 2004 0.9446 0.9613 0.9431 0.9600 448,799 +0.03(+2.71%)
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.