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

Enbridge (NY: ENB )

35.82 -0.44 (-1.21%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 0.9658 0.9695 0.9460 0.9619 348,632 -0.01(-0.71%)
Apr 29, 2004 0.9529 0.9687 0.9529 0.9687 346,737 +0.03(+2.94%)
Apr 28, 2004 0.9603 0.9603 0.9355 0.9410 801,475 -0.03(-3.26%)
Apr 27, 2004 0.9856 0.9867 0.9669 0.9727 1,464,634 -0.01(-1.15%)
Apr 26, 2004 0.9859 0.9880 0.9814 0.9840 94,737 +0.00(+0.27%)
Apr 23, 2004 0.9817 0.9851 0.9769 0.9814 170,526 -0.01(-0.69%)
Apr 22, 2004 0.9854 0.9909 0.9843 0.9883 83,368 +0.00(+0.40%)
Apr 21, 2004 0.9843 0.9877 0.9830 0.9843 79,579 +0.00(+0.40%)
Apr 20, 2004 0.9840 0.9869 0.9803 0.9803 172,421 -0.01(-0.72%)
Apr 19, 2004 0.9830 0.9893 0.9830 0.9875 180,000 +0.00(+0.38%)
Apr 16, 2004 0.9896 0.9970 0.9814 0.9838 276,632 -0.01(-1.17%)
Apr 15, 2004 1.000 1.000 0.9835 0.9954 346,737 -0.01(-0.79%)
Apr 14, 2004 1.029 1.029 0.9993 1.003 373,264 -0.04(-3.58%)
Apr 13, 2004 1.053 1.053 1.039 1.041 147,789 -0.02(-1.42%)
Apr 12, 2004 1.063 1.063 1.055 1.056 367,579 -0.01(-0.72%)
Apr 08, 2004 1.069 1.070 1.060 1.063 123,158 -0.03(-2.33%)
Apr 07, 2004 1.087 1.089 1.076 1.089 170,526 +0.01(+0.46%)
Apr 06, 2004 1.079 1.086 1.072 1.084 108,000 +0.01(+0.59%)
Apr 05, 2004 1.071 1.082 1.068 1.077 342,948 +0.01(+0.54%)
Apr 02, 2004 1.070 1.083 1.062 1.071 583,580 +0.00(+0.05%)
Apr 01, 2004 1.074 1.074 1.067 1.071 367,579 -0.00(-0.27%)
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%)
Mar 01, 2004 1.026 1.037 1.014 1.023 259,579 -0.00(-0.31%)
Feb 27, 2004 1.006 1.033 1.005 1.026 723,791 +0.02(+2.32%)
Feb 26, 2004 0.9988 1.006 0.9986 1.003 198,947 -0.00(-0.08%)
Feb 25, 2004 1.010 1.011 1.001 1.003 407,369 -0.01(-0.63%)
Feb 24, 2004 1.008 1.018 1.008 1.010 867,791 +0.00(+0.45%)
Feb 23, 2004 1.004 1.007 1.003 1.005 339,158 +0.00(+0.08%)
Feb 20, 2004 1.013 1.013 0.9954 1.004 255,790 -0.01(-0.89%)
Feb 19, 2004 1.011 1.017 1.011 1.013 250,105 -0.00(-0.26%)
Feb 18, 2004 1.032 1.032 1.015 1.016 121,263 -0.02(-1.53%)
Feb 17, 2004 1.034 1.041 1.027 1.032 106,105 +0.02(+1.51%)
Feb 13, 2004 1.023 1.029 1.013 1.016 181,895 +0.00(+0.37%)
Feb 12, 2004 1.020 1.024 1.013 1.013 187,579 -0.01(-0.70%)
Feb 11, 2004 1.019 1.032 1.016 1.020 312,632 -0.00(-0.41%)
Feb 10, 2004 1.032 1.036 1.022 1.024 342,948 +0.00(+0.00%)
Feb 09, 2004 1.016 1.026 1.016 1.024 162,947 +0.01(+0.91%)
Feb 06, 2004 1.011 1.015 1.010 1.015 151,579 +0.02(+1.53%)
Feb 05, 2004 1.008 1.008 0.9996 0.9996 79,579 -0.00(-0.45%)
Feb 04, 2004 0.9980 1.011 0.9980 1.004 62,526 -0.01(-0.60%)
Feb 03, 2004 1.023 1.023 1.009 1.010 181,895 -0.01(-1.01%)
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.