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 (%)
May 28, 2004 0.9418 0.9418 0.9228 0.9241 152,280 -0.02(-2.25%)
May 27, 2004 0.9458 0.9494 0.9410 0.9453 88,994 +0.01(+0.78%)
May 26, 2004 0.9420 0.9420 0.9380 0.9380 146,347 +0.01(+0.79%)
May 25, 2004 0.9392 0.9392 0.9195 0.9306 294,672 -0.00(-0.41%)
May 24, 2004 0.9266 0.9344 0.9155 0.9344 104,816 +0.00(+0.46%)
May 21, 2004 0.9183 0.9319 0.9162 0.9301 102,838 +0.01(+1.41%)
May 20, 2004 0.9165 0.9279 0.9140 0.9172 104,816 +0.00(+0.06%)
May 19, 2004 0.9327 0.9354 0.9167 0.9167 100,860 -0.00(-0.33%)
May 18, 2004 0.9228 0.9243 0.9167 0.9198 88,994 -0.00(-0.41%)
May 17, 2004 0.9400 0.9400 0.9231 0.9236 259,074 -0.02(-1.91%)
May 14, 2004 0.9420 0.9420 0.9377 0.9415 108,771 -0.01(-0.56%)
May 13, 2004 0.9569 0.9569 0.9395 0.9468 100,860 -0.01(-1.47%)
May 12, 2004 0.9557 0.9638 0.9438 0.9610 140,414 +0.00(+0.16%)
May 11, 2004 0.9420 0.9620 0.9339 0.9595 225,453 +0.02(+1.85%)
May 10, 2004 0.9506 0.9506 0.9397 0.9420 310,493 -0.02(-1.69%)
May 07, 2004 0.9734 0.9734 0.9483 0.9582 379,711 -0.01(-1.46%)
May 06, 2004 0.9607 0.9751 0.9531 0.9724 326,314 +0.01(+1.48%)
May 05, 2004 0.9554 0.9595 0.9526 0.9582 174,034 -0.00(-0.16%)
May 04, 2004 0.9443 0.9610 0.9428 0.9597 448,930 +0.03(+2.71%)
May 03, 2004 0.9203 0.9344 0.9203 0.9344 259,074 +0.01(+1.40%)
Apr 30, 2004 0.9253 0.9289 0.9064 0.9215 363,890 -0.01(-0.71%)
Apr 29, 2004 0.9129 0.9281 0.9129 0.9281 361,912 +0.03(+2.94%)
Apr 28, 2004 0.9200 0.9200 0.8963 0.9016 836,552 -0.03(-3.26%)
Apr 27, 2004 0.9443 0.9453 0.9263 0.9319 1,528,736 -0.01(-1.15%)
Apr 26, 2004 0.9445 0.9466 0.9403 0.9428 98,883 +0.00(+0.27%)
Apr 23, 2004 0.9405 0.9438 0.9360 0.9403 177,989 -0.01(-0.69%)
Apr 22, 2004 0.9440 0.9494 0.9430 0.9468 87,017 +0.00(+0.40%)
Apr 21, 2004 0.9430 0.9463 0.9418 0.9430 83,061 +0.00(+0.40%)
Apr 20, 2004 0.9428 0.9456 0.9392 0.9392 179,967 -0.01(-0.72%)
Apr 19, 2004 0.9418 0.9478 0.9418 0.9461 187,878 +0.00(+0.38%)
Apr 16, 2004 0.9481 0.9552 0.9403 0.9425 288,739 -0.01(-1.17%)
Apr 15, 2004 0.9582 0.9582 0.9423 0.9536 361,912 -0.01(-0.79%)
Apr 14, 2004 0.9860 0.9860 0.9574 0.9612 389,600 -0.04(-3.58%)
Apr 13, 2004 1.009 1.009 0.9951 0.9969 154,257 -0.01(-1.42%)
Apr 12, 2004 1.018 1.018 1.011 1.011 383,667 -0.01(-0.72%)
Apr 08, 2004 1.024 1.025 1.016 1.019 128,548 -0.02(-2.33%)
Apr 07, 2004 1.042 1.043 1.031 1.043 177,989 +0.00(+0.46%)
Apr 06, 2004 1.034 1.040 1.027 1.038 112,726 +0.01(+0.59%)
Apr 05, 2004 1.026 1.037 1.023 1.032 357,957 +0.01(+0.54%)
Apr 02, 2004 1.025 1.038 1.018 1.026 609,121 +0.00(+0.05%)
Apr 01, 2004 1.029 1.029 1.022 1.026 383,667 -0.00(-0.27%)
Mar 31, 2004 1.039 1.039 1.025 1.029 231,386 -0.01(-1.09%)
Mar 30, 2004 1.043 1.046 1.037 1.040 346,091 -0.00(-0.24%)
Mar 29, 2004 1.040 1.050 1.037 1.043 377,734 +0.00(+0.32%)
Mar 26, 2004 1.047 1.050 1.032 1.039 530,014 +0.00(+0.15%)
Mar 25, 2004 1.023 1.041 1.023 1.038 166,123 +0.02(+1.63%)
Mar 24, 2004 1.030 1.030 1.009 1.021 276,873 -0.01(-1.44%)
Mar 23, 2004 1.034 1.036 1.017 1.036 1,133,202 +0.00(+0.20%)
Mar 22, 2004 1.038 1.041 1.032 1.034 755,468 -0.00(-0.37%)
Mar 19, 2004 1.040 1.046 1.038 1.038 96,905 -0.00(-0.44%)
Mar 18, 2004 1.036 1.044 1.035 1.042 164,146 +0.01(+0.56%)
Mar 17, 2004 1.016 1.037 1.014 1.037 417,287 +0.02(+1.79%)
Mar 16, 2004 1.002 1.033 1.002 1.018 235,342 +0.02(+2.05%)
Mar 15, 2004 1.009 1.009 0.9918 0.9979 217,543 -0.00(-0.23%)
Mar 12, 2004 1.018 1.018 0.9888 1.000 308,515 -0.03(-2.47%)
Mar 11, 2004 1.026 1.027 1.020 1.025 215,565 -0.01(-0.83%)
Mar 10, 2004 1.028 1.039 1.026 1.034 320,381 -0.00(-0.22%)
Mar 09, 2004 1.016 1.037 1.016 1.036 377,734 +0.02(+1.96%)
Mar 08, 2004 1.012 1.018 1.012 1.016 122,615 +0.00(+0.22%)
Mar 05, 2004 1.013 1.017 1.013 1.014 130,525 +0.01(+0.83%)
Mar 04, 2004 1.001 1.009 1.001 1.006 172,056 +0.01(+0.53%)
Mar 03, 2004 0.9797 1.001 0.9797 1.000 158,213 +0.02(+1.75%)
Mar 02, 2004 0.9860 0.9961 0.9832 0.9832 324,337 +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.