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

Enbridge (NY: ENB )

37.83 +0.03 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 (%)
Apr 30, 2004 0.9425 0.9461 0.9232 0.9386 357,273 -0.01(-0.71%)
Apr 29, 2004 0.9299 0.9453 0.9299 0.9453 355,332 +0.03(+2.94%)
Apr 28, 2004 0.9371 0.9371 0.9129 0.9183 821,341 -0.03(-3.26%)
Apr 27, 2004 0.9618 0.9628 0.9435 0.9492 1,500,938 -0.01(-1.15%)
Apr 26, 2004 0.9620 0.9641 0.9577 0.9602 97,085 +0.00(+0.27%)
Apr 23, 2004 0.9579 0.9613 0.9533 0.9577 174,753 -0.01(-0.69%)
Apr 22, 2004 0.9615 0.9669 0.9605 0.9644 85,435 +0.00(+0.40%)
Apr 21, 2004 0.9605 0.9638 0.9592 0.9605 81,551 +0.00(+0.40%)
Apr 20, 2004 0.9602 0.9631 0.9566 0.9566 176,695 -0.01(-0.72%)
Apr 19, 2004 0.9592 0.9654 0.9592 0.9636 184,462 +0.00(+0.38%)
Apr 16, 2004 0.9656 0.9729 0.9577 0.9600 283,489 -0.01(-1.17%)
Apr 15, 2004 0.9759 0.9759 0.9597 0.9713 355,332 -0.01(-0.79%)
Apr 14, 2004 1.004 1.004 0.9752 0.9790 382,515 -0.04(-3.58%)
Apr 13, 2004 1.027 1.027 1.014 1.015 151,453 -0.01(-1.43%)
Apr 12, 2004 1.037 1.037 1.030 1.030 376,690 -0.01(-0.72%)
Apr 08, 2004 1.043 1.044 1.035 1.037 126,210 -0.02(-2.33%)
Apr 07, 2004 1.061 1.062 1.050 1.062 174,753 +0.00(+0.46%)
Apr 06, 2004 1.053 1.060 1.046 1.057 110,677 +0.01(+0.59%)
Apr 05, 2004 1.045 1.056 1.042 1.051 351,448 +0.01(+0.54%)
Apr 02, 2004 1.044 1.057 1.037 1.045 598,045 +0.00(+0.05%)
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.