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

Enbridge (NY: ENB )

36.78 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Apr 30, 2004 0.9255 0.9290 0.9065 0.9217 363,823 -0.01(-0.71%)
Apr 29, 2004 0.9131 0.9283 0.9131 0.9283 361,846 +0.03(+2.94%)
Apr 28, 2004 0.9202 0.9202 0.8964 0.9017 836,398 -0.03(-3.26%)
Apr 27, 2004 0.9445 0.9455 0.9265 0.9321 1,528,453 -0.01(-1.15%)
Apr 26, 2004 0.9447 0.9467 0.9404 0.9430 98,865 +0.00(+0.27%)
Apr 23, 2004 0.9407 0.9440 0.9361 0.9404 177,957 -0.01(-0.69%)
Apr 22, 2004 0.9442 0.9495 0.9432 0.9470 87,001 +0.00(+0.40%)
Apr 21, 2004 0.9432 0.9465 0.9419 0.9432 83,046 +0.00(+0.40%)
Apr 20, 2004 0.9430 0.9457 0.9394 0.9394 179,934 -0.01(-0.72%)
Apr 19, 2004 0.9419 0.9480 0.9419 0.9462 187,843 +0.00(+0.38%)
Apr 16, 2004 0.9483 0.9553 0.9404 0.9427 288,685 -0.01(-1.17%)
Apr 15, 2004 0.9584 0.9584 0.9424 0.9538 361,846 -0.01(-0.79%)
Apr 14, 2004 0.9862 0.9862 0.9576 0.9614 389,528 -0.04(-3.58%)
Apr 13, 2004 1.009 1.009 0.9953 0.9971 154,229 -0.01(-1.43%)
Apr 12, 2004 1.019 1.019 1.011 1.011 383,596 -0.01(-0.72%)
Apr 08, 2004 1.024 1.025 1.016 1.019 128,524 -0.02(-2.33%)
Apr 07, 2004 1.042 1.043 1.031 1.043 177,957 +0.00(+0.46%)
Apr 06, 2004 1.034 1.041 1.027 1.038 112,706 +0.01(+0.59%)
Apr 05, 2004 1.026 1.037 1.023 1.032 357,891 +0.01(+0.54%)
Apr 02, 2004 1.025 1.038 1.018 1.027 609,008 +0.00(+0.05%)
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.