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

Enbridge (NY: ENB )

37.80 +0.44 (+1.18%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
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.