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

Enbridge (NY: ENB )

36.87 -0.29 (-0.79%)
Streaming Delayed Price Updated: 12:41 PM EDT, May 14, 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 2.088 2.155 2.088 2.145 970,852 +0.06(+2.69%)
Sep 29, 2004 2.088 2.101 2.070 2.088 675,713 -0.01(-0.27%)
Sep 28, 2004 2.086 2.103 2.082 2.094 745,614 +0.02(+1.14%)
Sep 27, 2004 2.121 2.122 2.070 2.070 815,516 -0.05(-2.38%)
Sep 24, 2004 2.115 2.131 2.107 2.121 908,718 +0.02(+0.93%)
Sep 23, 2004 2.122 2.139 2.088 2.101 745,614 -0.03(-1.21%)
Sep 22, 2004 2.122 2.135 2.111 2.127 1,040,754 +0.01(+0.27%)
Sep 21, 2004 2.087 2.124 2.081 2.121 5,561,044 +0.04(+1.70%)
Sep 20, 2004 2.102 2.109 2.079 2.086 1,227,157 -0.01(-0.42%)
Sep 17, 2004 2.073 2.095 2.072 2.095 605,812 -0.00(-0.15%)
Sep 16, 2004 2.078 2.104 2.078 2.098 458,242 +0.03(+1.57%)
Sep 15, 2004 2.074 2.088 2.064 2.065 341,740 -0.02(-0.89%)
Sep 14, 2004 2.091 2.091 2.075 2.084 799,982 -0.01(-0.64%)
Sep 13, 2004 2.070 2.110 2.065 2.097 1,040,754 +0.01(+0.27%)
Sep 10, 2004 2.088 2.105 2.084 2.091 458,242 +0.00(+0.17%)
Sep 09, 2004 2.084 2.108 2.066 2.088 869,884 -0.01(-0.39%)
Sep 08, 2004 2.081 2.111 2.071 2.096 706,780 +0.00(+0.20%)
Sep 07, 2004 2.065 2.092 2.047 2.092 1,413,561 +0.03(+1.40%)
Sep 03, 2004 2.062 2.069 2.029 2.063 1,506,763 +0.00(+0.02%)
Sep 02, 2004 2.075 2.075 2.052 2.063 706,780 -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.