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

Enbridge (NY: ENB )

34.66 +0.77 (+2.26%)
Streaming Delayed Price Updated: 11:19 AM EDT, Apr 19, 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 (%)
May 28, 2004 0.9830 0.9830 0.9632 0.9645 145,895 -0.02(-2.25%)
May 27, 2004 0.9872 0.9909 0.9822 0.9867 85,263 +0.01(+0.78%)
May 26, 2004 0.9832 0.9832 0.9790 0.9790 140,210 +0.01(+0.79%)
May 25, 2004 0.9803 0.9803 0.9598 0.9714 282,316 -0.00(-0.41%)
May 24, 2004 0.9672 0.9753 0.9555 0.9753 100,421 +0.00(+0.46%)
May 21, 2004 0.9584 0.9727 0.9563 0.9708 98,526 +0.01(+1.41%)
May 20, 2004 0.9566 0.9685 0.9540 0.9574 100,421 +0.00(+0.06%)
May 19, 2004 0.9735 0.9764 0.9569 0.9569 96,631 -0.00(-0.33%)
May 18, 2004 0.9632 0.9648 0.9569 0.9600 85,263 -0.00(-0.41%)
May 17, 2004 0.9811 0.9811 0.9635 0.9640 248,211 -0.02(-1.91%)
May 14, 2004 0.9832 0.9832 0.9788 0.9827 104,210 -0.01(-0.56%)
May 13, 2004 0.9988 0.9988 0.9806 0.9883 96,631 -0.01(-1.47%)
May 12, 2004 0.9975 1.006 0.9851 1.003 134,526 +0.00(+0.16%)
May 11, 2004 0.9832 1.004 0.9748 1.001 216,000 +0.02(+1.85%)
May 10, 2004 0.9922 0.9922 0.9809 0.9832 297,474 -0.02(-1.69%)
May 07, 2004 1.016 1.016 0.9898 1.000 363,790 -0.01(-1.46%)
May 06, 2004 1.003 1.018 0.9949 1.015 312,632 +0.01(+1.48%)
May 05, 2004 0.9972 1.001 0.9943 1.000 166,737 -0.00(-0.16%)
May 04, 2004 0.9856 1.003 0.9840 1.002 430,106 +0.03(+2.71%)
May 03, 2004 0.9606 0.9753 0.9606 0.9753 248,211 +0.01(+1.40%)
Apr 30, 2004 0.9658 0.9695 0.9460 0.9619 348,632 -0.01(-0.71%)
Apr 29, 2004 0.9529 0.9687 0.9529 0.9687 346,737 +0.03(+2.94%)
Apr 28, 2004 0.9603 0.9603 0.9355 0.9410 801,475 -0.03(-3.26%)
Apr 27, 2004 0.9856 0.9867 0.9669 0.9727 1,464,634 -0.01(-1.15%)
Apr 26, 2004 0.9859 0.9880 0.9814 0.9840 94,737 +0.00(+0.27%)
Apr 23, 2004 0.9817 0.9851 0.9769 0.9814 170,526 -0.01(-0.69%)
Apr 22, 2004 0.9854 0.9909 0.9843 0.9883 83,368 +0.00(+0.40%)
Apr 21, 2004 0.9843 0.9877 0.9830 0.9843 79,579 +0.00(+0.40%)
Apr 20, 2004 0.9840 0.9869 0.9803 0.9803 172,421 -0.01(-0.72%)
Apr 19, 2004 0.9830 0.9893 0.9830 0.9875 180,000 +0.00(+0.38%)
Apr 16, 2004 0.9896 0.9970 0.9814 0.9838 276,632 -0.01(-1.17%)
Apr 15, 2004 1.000 1.000 0.9835 0.9954 346,737 -0.01(-0.79%)
Apr 14, 2004 1.029 1.029 0.9993 1.003 373,264 -0.04(-3.58%)
Apr 13, 2004 1.053 1.053 1.039 1.041 147,789 -0.02(-1.42%)
Apr 12, 2004 1.063 1.063 1.055 1.056 367,579 -0.01(-0.72%)
Apr 08, 2004 1.069 1.070 1.060 1.063 123,158 -0.03(-2.33%)
Apr 07, 2004 1.087 1.089 1.076 1.089 170,526 +0.01(+0.46%)
Apr 06, 2004 1.079 1.086 1.072 1.084 108,000 +0.01(+0.59%)
Apr 05, 2004 1.071 1.082 1.068 1.077 342,948 +0.01(+0.54%)
Apr 02, 2004 1.070 1.083 1.062 1.071 583,580 +0.00(+0.05%)
Apr 01, 2004 1.074 1.074 1.067 1.071 367,579 -0.00(-0.27%)
Mar 31, 2004 1.085 1.085 1.070 1.074 221,684 -0.01(-1.09%)
Mar 30, 2004 1.088 1.091 1.082 1.086 331,579 -0.00(-0.24%)
Mar 29, 2004 1.086 1.096 1.082 1.088 361,895 +0.00(+0.32%)
Mar 26, 2004 1.093 1.096 1.077 1.085 507,790 +0.00(+0.15%)
Mar 25, 2004 1.067 1.087 1.067 1.083 159,158 +0.02(+1.63%)
Mar 24, 2004 1.075 1.075 1.053 1.066 265,263 -0.02(-1.44%)
Mar 23, 2004 1.079 1.081 1.061 1.081 1,085,686 +0.00(+0.20%)
Mar 22, 2004 1.084 1.087 1.077 1.079 723,791 -0.00(-0.37%)
Mar 19, 2004 1.086 1.092 1.083 1.083 92,842 -0.00(-0.44%)
Mar 18, 2004 1.081 1.090 1.080 1.088 157,263 +0.01(+0.56%)
Mar 17, 2004 1.061 1.082 1.059 1.082 399,790 +0.02(+1.79%)
Mar 16, 2004 1.046 1.078 1.046 1.063 225,474 +0.02(+2.05%)
Mar 15, 2004 1.053 1.053 1.035 1.042 208,421 -0.00(-0.23%)
Mar 12, 2004 1.062 1.062 1.032 1.044 295,579 -0.03(-2.47%)
Mar 11, 2004 1.071 1.072 1.065 1.070 206,526 -0.01(-0.83%)
Mar 10, 2004 1.073 1.085 1.071 1.079 306,948 -0.00(-0.22%)
Mar 09, 2004 1.061 1.082 1.061 1.082 361,895 +0.02(+1.97%)
Mar 08, 2004 1.056 1.062 1.056 1.061 117,473 +0.00(+0.22%)
Mar 05, 2004 1.057 1.061 1.057 1.058 125,052 +0.01(+0.83%)
Mar 04, 2004 1.045 1.053 1.045 1.050 164,842 +0.01(+0.53%)
Mar 03, 2004 1.023 1.045 1.023 1.044 151,579 +0.02(+1.75%)
Mar 02, 2004 1.029 1.040 1.026 1.026 310,737 +0.00(+0.36%)
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.