Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enbridge (NY: ENB )

36.85 +0.07 (+0.20%)
Streaming Delayed Price Updated: 10:51 AM 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 (%)
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%)
Feb 02, 2004 0.9696 0.9868 0.9683 0.9777 152,280 +0.01(+0.55%)
Jan 30, 2004 0.9885 0.9885 0.9633 0.9724 290,716 -0.01(-1.18%)
Jan 29, 2004 1.002 1.003 0.9822 0.9840 211,610 -0.02(-1.52%)
Jan 28, 2004 1.014 1.014 0.9987 0.9992 116,682 -0.02(-1.96%)
Jan 27, 2004 1.014 1.039 1.014 1.019 247,208 +0.01(+0.75%)
Jan 26, 2004 1.018 1.020 1.012 1.012 122,615 +0.00(+0.10%)
Jan 23, 2004 1.018 1.018 1.005 1.011 199,744 -0.01(-1.43%)
Jan 22, 2004 1.024 1.026 1.020 1.025 122,615 +0.01(+0.62%)
Jan 21, 2004 1.032 1.033 1.015 1.019 355,979 -0.02(-1.71%)
Jan 20, 2004 1.047 1.048 1.034 1.037 122,615 -0.01(-1.04%)
Jan 16, 2004 1.052 1.052 1.041 1.047 150,302 -0.00(-0.41%)
Jan 15, 2004 1.042 1.052 1.040 1.052 63,285 +0.00(+0.31%)
Jan 14, 2004 1.059 1.059 1.045 1.048 81,084 -0.01(-1.21%)
Jan 13, 2004 1.065 1.069 1.061 1.061 55,374 -0.00(-0.07%)
Jan 12, 2004 1.062 1.065 1.058 1.062 39,553 -0.01(-0.54%)
Jan 09, 2004 1.067 1.070 1.067 1.068 146,347 +0.01(+1.03%)
Jan 08, 2004 1.056 1.059 1.055 1.057 100,860 +0.00(+0.36%)
Jan 07, 2004 1.052 1.056 1.052 1.053 122,615 -0.00(-0.10%)
Jan 06, 2004 1.055 1.056 1.038 1.054 255,118 -0.00(-0.22%)
Jan 05, 2004 1.067 1.067 1.054 1.057 322,359 -0.00(-0.33%)
Jan 02, 2004 1.045 1.060 1.045 1.060 179,967 +0.01(+1.30%)
Dec 31, 2003 1.047 1.049 1.045 1.046 19,776 +0.00(+0.12%)
Dec 30, 2003 1.047 1.053 1.043 1.045 98,883 +0.00(+0.41%)
Dec 29, 2003 1.038 1.041 1.037 1.041 21,754 +0.00(+0.27%)
Dec 26, 2003 1.038 1.042 0.9615 1.038 13,843 -0.00(-0.24%)
Dec 24, 2003 1.011 1.041 1.011 1.041 110,749 +0.02(+2.36%)
Dec 23, 2003 1.027 1.027 1.017 1.017 53,396 -0.01(-0.74%)
Dec 22, 2003 1.004 1.024 1.014 1.024 263,029 +0.02(+2.04%)
Dec 19, 2003 1.014 1.014 1.001 1.004 207,654 -0.01(-0.80%)
Dec 18, 2003 1.014 1.014 1.003 1.012 229,409 -0.01(-0.97%)
Dec 17, 2003 1.016 1.022 1.014 1.022 61,307 -0.00(-0.39%)
Dec 16, 2003 1.030 1.033 1.025 1.026 166,123 -0.00(-0.15%)
Dec 15, 2003 1.030 1.030 1.027 1.027 79,106 -0.00(-0.17%)
Dec 12, 2003 1.025 1.029 1.020 1.029 494,416 +0.01(+1.24%)
Dec 11, 2003 0.9987 1.016 0.9981 1.016 237,319 +0.00(+0.00%)
Dec 10, 2003 1.023 1.023 1.002 1.016 320,381 -0.00(-0.47%)
Dec 09, 2003 1.026 1.026 1.019 1.021 138,436 -0.01(-0.86%)
Dec 08, 2003 1.024 1.033 1.024 1.030 67,240 +0.01(+0.87%)
Dec 05, 2003 1.019 1.023 1.019 1.021 33,620 +0.01(+0.72%)
Dec 04, 2003 1.032 1.032 1.014 1.014 330,270 -0.02(-2.34%)
Dec 03, 2003 1.039 1.041 1.039 1.038 59,329 +0.01(+1.06%)
Dec 02, 2003 1.015 1.029 1.015 1.027 75,151 +0.01(+0.74%)
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.