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

Enbridge (NY: ENB )

36.75 -0.01 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Sep 30, 2004 2.051 2.116 2.051 2.106 988,728 +0.06(+2.69%)
Sep 29, 2004 2.050 2.063 2.032 2.051 688,154 -0.01(-0.27%)
Sep 28, 2004 2.048 2.065 2.045 2.056 759,343 +0.02(+1.14%)
Sep 27, 2004 2.082 2.083 2.033 2.033 830,531 -0.05(-2.38%)
Sep 24, 2004 2.077 2.092 2.069 2.082 925,449 +0.02(+0.93%)
Sep 23, 2004 2.083 2.101 2.051 2.063 759,343 -0.03(-1.21%)
Sep 22, 2004 2.083 2.096 2.073 2.089 1,059,916 +0.01(+0.27%)
Sep 21, 2004 2.050 2.086 2.043 2.083 5,663,435 +0.03(+1.70%)
Sep 20, 2004 2.064 2.071 2.042 2.048 1,249,752 -0.01(-0.42%)
Sep 17, 2004 2.035 2.057 2.035 2.057 616,966 -0.00(-0.15%)
Sep 16, 2004 2.041 2.066 2.041 2.060 466,679 +0.03(+1.57%)
Sep 15, 2004 2.037 2.051 2.027 2.028 348,032 -0.02(-0.89%)
Sep 14, 2004 2.053 2.053 2.038 2.046 814,712 -0.01(-0.64%)
Sep 13, 2004 2.033 2.072 2.028 2.059 1,059,916 +0.01(+0.27%)
Sep 10, 2004 2.051 2.067 2.046 2.054 466,679 +0.00(+0.17%)
Sep 09, 2004 2.047 2.070 2.029 2.050 885,900 -0.01(-0.39%)
Sep 08, 2004 2.043 2.073 2.033 2.058 719,794 +0.00(+0.20%)
Sep 07, 2004 2.028 2.054 2.010 2.054 1,439,588 +0.03(+1.40%)
Sep 03, 2004 2.025 2.031 1.992 2.026 1,534,506 +0.00(+0.02%)
Sep 02, 2004 2.037 2.037 2.015 2.025 719,794 -0.00(-0.22%)
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.