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

Enbridge (NY: ENB )

36.78 +0.03 (+0.08%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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 (%)
Aug 31, 2004 1.945 2.010 1.945 2.010 2,515,591 +0.06(+2.82%)
Aug 30, 2004 1.962 1.962 1.942 1.955 371,801 -0.01(-0.39%)
Aug 27, 2004 1.967 1.981 1.961 1.962 474,639 +0.00(+0.18%)
Aug 26, 2004 1.952 1.967 1.944 1.959 1,321,081 +0.00(+0.15%)
Aug 25, 2004 1.952 1.968 1.947 1.956 901,815 -0.01(-0.33%)
Aug 24, 2004 1.969 1.977 1.952 1.962 537,925 +0.02(+0.83%)
Aug 23, 2004 1.995 1.999 1.946 1.946 1,360,634 -0.05(-2.66%)
Aug 20, 2004 2.008 2.009 1.986 1.999 1,091,671 -0.02(-0.83%)
Aug 19, 2004 1.957 2.023 1.952 2.016 1,202,421 +1.01(+99.85%)
Aug 17, 2004 1.004 1.009 1.001 1.009 122,615 +0.01(+0.86%)
Aug 16, 2004 1.006 1.006 0.9931 1.000 128,548 -0.00(-0.35%)
Aug 13, 2004 0.9893 1.004 0.9885 1.004 140,414 +0.02(+2.11%)
Aug 12, 2004 0.9880 0.9880 0.9820 0.9830 136,458 -0.02(-2.09%)
Aug 11, 2004 0.9744 1.005 0.9741 1.004 249,185 +0.02(+1.72%)
Aug 10, 2004 0.9756 0.9885 0.9744 0.9870 213,587 +0.01(+1.19%)
Aug 09, 2004 0.9683 0.9767 0.9683 0.9754 132,503 +0.02(+1.74%)
Aug 06, 2004 0.9615 0.9615 0.9468 0.9587 152,280 +0.00(+0.00%)
Aug 05, 2004 0.9663 0.9693 0.9587 0.9587 92,950 -0.01(-1.12%)
Aug 04, 2004 0.9610 0.9724 0.9607 0.9696 65,262 +0.00(+0.31%)
Aug 03, 2004 0.9587 0.9696 0.9587 0.9665 69,218 +0.01(+1.06%)
Aug 02, 2004 0.9564 0.9567 0.9564 0.9564 11,865 -0.00(-0.03%)
Jul 30, 2004 0.9670 0.9670 0.9559 0.9567 369,823 -0.01(-0.60%)
Jul 29, 2004 0.9478 0.9683 0.9478 0.9625 555,724 +0.02(+1.63%)
Jul 28, 2004 0.9405 0.9471 0.9354 0.9471 183,922 +0.01(+0.83%)
Jul 27, 2004 0.9319 0.9478 0.9319 0.9392 102,838 +0.01(+0.57%)
Jul 26, 2004 0.9473 0.9473 0.9286 0.9339 209,632 -0.01(-1.34%)
Jul 23, 2004 0.9504 0.9582 0.9428 0.9466 403,443 -0.00(-0.45%)
Jul 22, 2004 0.9471 0.9554 0.9471 0.9509 842,485 +0.01(+0.53%)
Jul 21, 2004 0.9448 0.9476 0.9405 0.9458 448,930 +0.00(+0.13%)
Jul 20, 2004 0.9360 0.9451 0.9360 0.9445 259,074 +0.00(+0.27%)
Jul 19, 2004 0.9253 0.9451 0.9215 0.9420 270,940 +0.02(+2.31%)
Jul 16, 2004 0.9304 0.9387 0.9198 0.9208 144,369 -0.00(-0.14%)
Jul 15, 2004 0.9344 0.9344 0.9220 0.9220 49,441 -0.01(-1.57%)
Jul 14, 2004 0.9390 0.9390 0.9354 0.9367 13,843 +0.00(+0.22%)
Jul 13, 2004 0.9317 0.9468 0.9266 0.9347 219,520 -0.00(-0.35%)
Jul 12, 2004 0.9516 0.9519 0.9349 0.9380 69,218 -0.01(-1.30%)
Jul 09, 2004 0.9438 0.9509 0.9380 0.9504 375,756 +0.00(+0.45%)
Jul 08, 2004 0.9514 0.9514 0.9342 0.9461 154,257 -0.00(-0.27%)
Jul 07, 2004 0.9478 0.9542 0.9461 0.9486 397,510 +0.00(+0.16%)
Jul 06, 2004 0.9491 0.9534 0.9440 0.9471 316,426 +0.01(+1.00%)
Jul 02, 2004 0.9279 0.9405 0.9279 0.9377 92,950 +0.01(+0.93%)
Jul 01, 2004 0.9253 0.9291 0.9253 0.9291 23,731 +0.00(+0.44%)
Jun 30, 2004 0.9208 0.9271 0.9203 0.9251 75,151 +0.00(+0.44%)
Jun 29, 2004 0.9162 0.9210 0.9162 0.9210 166,123 +0.00(+0.36%)
Jun 28, 2004 0.9299 0.9299 0.9177 0.9177 96,905 -0.01(-0.63%)
Jun 25, 2004 0.9382 0.9382 0.9228 0.9236 114,704 -0.02(-1.80%)
Jun 24, 2004 0.9311 0.9405 0.9311 0.9405 367,845 +0.02(+1.75%)
Jun 23, 2004 0.9317 0.9317 0.9243 0.9243 71,195 +0.00(+0.16%)
Jun 22, 2004 0.9317 0.9317 0.9228 0.9228 429,153 +0.00(+0.25%)
Jun 21, 2004 0.9311 0.9311 0.9205 0.9205 85,039 -0.01(-0.57%)
Jun 18, 2004 0.9097 0.9274 0.9097 0.9258 170,079 +0.02(+2.40%)
Jun 17, 2004 0.9134 0.9183 0.8975 0.9041 298,627 -0.01(-1.49%)
Jun 16, 2004 0.9038 0.9177 0.9011 0.9177 179,967 +0.01(+1.54%)
Jun 15, 2004 0.9001 0.9056 0.8894 0.9038 361,912 +0.01(+1.05%)
Jun 14, 2004 0.9038 0.9038 0.8894 0.8945 152,280 -0.01(-1.31%)
Jun 10, 2004 0.9013 0.9127 0.8902 0.9064 346,091 +0.01(+1.01%)
Jun 09, 2004 0.9076 0.9107 0.8958 0.8973 1,158,912 -0.01(-1.36%)
Jun 08, 2004 0.9294 0.9294 0.9046 0.9097 1,372,500 -0.03(-2.73%)
Jun 07, 2004 0.9276 0.9375 0.9271 0.9352 181,945 +0.01(+1.37%)
Jun 04, 2004 0.9155 0.9233 0.9155 0.9226 201,721 +0.02(+1.73%)
Jun 03, 2004 0.9069 0.9107 0.9046 0.9069 118,659 +0.01(+0.99%)
Jun 02, 2004 0.9200 0.9200 0.8975 0.8980 189,855 -0.01(-1.61%)
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.