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

Enbridge (NY: ENB )

36.80 +0.04 (+0.10%)
Streaming Delayed Price Updated: 12:10 PM EDT, May 17, 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 0.9254 0.9290 0.9065 0.9216 363,852 -0.01(-0.71%)
Apr 29, 2004 0.9130 0.9282 0.9130 0.9282 361,874 +0.03(+2.94%)
Apr 28, 2004 0.9201 0.9201 0.8964 0.9017 836,464 -0.03(-3.26%)
Apr 27, 2004 0.9444 0.9454 0.9264 0.9320 1,528,573 -0.01(-1.15%)
Apr 26, 2004 0.9446 0.9467 0.9403 0.9429 98,872 +0.00(+0.27%)
Apr 23, 2004 0.9406 0.9439 0.9361 0.9403 177,971 -0.01(-0.69%)
Apr 22, 2004 0.9441 0.9495 0.9431 0.9469 87,008 +0.00(+0.40%)
Apr 21, 2004 0.9431 0.9464 0.9419 0.9431 83,053 +0.00(+0.40%)
Apr 20, 2004 0.9429 0.9457 0.9393 0.9393 179,948 -0.01(-0.72%)
Apr 19, 2004 0.9419 0.9479 0.9419 0.9462 187,858 +0.00(+0.38%)
Apr 16, 2004 0.9482 0.9553 0.9403 0.9426 288,708 -0.01(-1.17%)
Apr 15, 2004 0.9583 0.9583 0.9424 0.9537 361,874 -0.01(-0.79%)
Apr 14, 2004 0.9861 0.9861 0.9575 0.9613 389,558 -0.04(-3.58%)
Apr 13, 2004 1.009 1.009 0.9952 0.9970 154,241 -0.01(-1.42%)
Apr 12, 2004 1.018 1.018 1.011 1.011 383,626 -0.01(-0.72%)
Apr 08, 2004 1.024 1.025 1.016 1.019 128,534 -0.02(-2.33%)
Apr 07, 2004 1.042 1.043 1.031 1.043 177,971 +0.00(+0.46%)
Apr 06, 2004 1.034 1.040 1.027 1.038 112,715 +0.01(+0.59%)
Apr 05, 2004 1.026 1.037 1.023 1.032 357,919 +0.01(+0.54%)
Apr 02, 2004 1.025 1.038 1.018 1.027 609,056 +0.00(+0.05%)
Apr 01, 2004 1.029 1.029 1.022 1.026 383,626 -0.00(-0.27%)
Mar 31, 2004 1.039 1.039 1.025 1.029 231,362 -0.01(-1.09%)
Mar 30, 2004 1.043 1.046 1.037 1.040 346,054 -0.00(-0.24%)
Mar 29, 2004 1.040 1.050 1.037 1.043 377,694 +0.00(+0.32%)
Mar 26, 2004 1.047 1.050 1.032 1.039 529,958 +0.00(+0.15%)
Mar 25, 2004 1.023 1.041 1.023 1.038 166,106 +0.02(+1.63%)
Mar 24, 2004 1.030 1.030 1.009 1.021 276,843 -0.01(-1.44%)
Mar 23, 2004 1.034 1.036 1.017 1.036 1,133,082 +0.00(+0.20%)
Mar 22, 2004 1.038 1.041 1.032 1.034 755,388 -0.00(-0.37%)
Mar 19, 2004 1.040 1.047 1.038 1.038 96,895 -0.00(-0.44%)
Mar 18, 2004 1.036 1.044 1.035 1.042 164,128 +0.01(+0.56%)
Mar 17, 2004 1.016 1.037 1.014 1.037 417,243 +0.02(+1.79%)
Mar 16, 2004 1.002 1.033 1.002 1.018 235,317 +0.02(+2.05%)
Mar 15, 2004 1.009 1.009 0.9919 0.9980 217,520 -0.00(-0.23%)
Mar 12, 2004 1.018 1.018 0.9889 1.000 308,483 -0.03(-2.47%)
Mar 11, 2004 1.026 1.027 1.020 1.026 215,542 -0.01(-0.83%)
Mar 10, 2004 1.029 1.039 1.026 1.034 320,347 -0.00(-0.22%)
Mar 09, 2004 1.016 1.037 1.016 1.036 377,694 +0.02(+1.96%)
Mar 08, 2004 1.012 1.018 1.012 1.016 122,602 +0.00(+0.22%)
Mar 05, 2004 1.013 1.017 1.013 1.014 130,512 +0.01(+0.83%)
Mar 04, 2004 1.001 1.009 1.001 1.006 172,038 +0.01(+0.53%)
Mar 03, 2004 0.9798 1.001 0.9798 1.001 158,196 +0.02(+1.75%)
Mar 02, 2004 0.9861 0.9962 0.9833 0.9833 324,302 +0.00(+0.36%)
Mar 01, 2004 0.9828 0.9940 0.9712 0.9798 270,911 -0.00(-0.31%)
Feb 27, 2004 0.9641 0.9894 0.9634 0.9828 755,388 +0.02(+2.32%)
Feb 26, 2004 0.9570 0.9641 0.9568 0.9606 207,632 -0.00(-0.08%)
Feb 25, 2004 0.9674 0.9687 0.9596 0.9613 425,153 -0.01(-0.63%)
Feb 24, 2004 0.9661 0.9757 0.9661 0.9674 905,675 +0.00(+0.45%)
Feb 23, 2004 0.9616 0.9649 0.9608 0.9631 353,964 +0.00(+0.08%)
Feb 20, 2004 0.9709 0.9709 0.9537 0.9623 266,956 -0.01(-0.89%)
Feb 19, 2004 0.9692 0.9747 0.9684 0.9709 261,024 -0.00(-0.26%)
Feb 18, 2004 0.9886 0.9886 0.9727 0.9735 126,557 -0.02(-1.53%)
Feb 17, 2004 0.9912 0.9972 0.9841 0.9886 110,737 +0.01(+1.51%)
Feb 13, 2004 0.9803 0.9859 0.9704 0.9740 189,835 +0.00(+0.36%)
Feb 12, 2004 0.9770 0.9808 0.9704 0.9704 195,768 -0.01(-0.70%)
Feb 11, 2004 0.9765 0.9886 0.9735 0.9773 326,280 -0.00(-0.41%)
Feb 10, 2004 0.9886 0.9924 0.9795 0.9813 357,919 +0.00(+0.00%)
Feb 09, 2004 0.9740 0.9831 0.9737 0.9813 170,061 +0.01(+0.91%)
Feb 06, 2004 0.9684 0.9725 0.9682 0.9725 158,196 +0.01(+1.53%)
Feb 05, 2004 0.9659 0.9659 0.9578 0.9578 83,053 -0.00(-0.45%)
Feb 04, 2004 0.9563 0.9687 0.9563 0.9621 65,256 -0.01(-0.60%)
Feb 03, 2004 0.9798 0.9798 0.9666 0.9679 189,835 -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.