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 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 (%)
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%)
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.