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

Enbridge (NY: ENB )

36.78 +0.03 (+0.08%)
Official Closing Price Updated: 6:30 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 0.9672 0.9672 0.9561 0.9569 369,755 -0.01(-0.60%)
Jul 29, 2004 0.9480 0.9685 0.9480 0.9627 555,621 +0.02(+1.63%)
Jul 28, 2004 0.9407 0.9473 0.9356 0.9473 183,888 +0.01(+0.83%)
Jul 27, 2004 0.9321 0.9480 0.9321 0.9394 102,819 +0.01(+0.57%)
Jul 26, 2004 0.9475 0.9475 0.9288 0.9341 209,593 -0.01(-1.34%)
Jul 23, 2004 0.9505 0.9584 0.9430 0.9467 403,369 -0.00(-0.45%)
Jul 22, 2004 0.9473 0.9556 0.9473 0.9510 842,330 +0.01(+0.53%)
Jul 21, 2004 0.9450 0.9478 0.9407 0.9460 448,847 +0.00(+0.13%)
Jul 20, 2004 0.9361 0.9452 0.9361 0.9447 259,026 +0.00(+0.27%)
Jul 19, 2004 0.9255 0.9452 0.9217 0.9422 270,890 +0.02(+2.31%)
Jul 16, 2004 0.9306 0.9389 0.9199 0.9210 144,342 -0.00(-0.14%)
Jul 15, 2004 0.9346 0.9346 0.9222 0.9222 49,432 -0.01(-1.57%)
Jul 14, 2004 0.9392 0.9392 0.9356 0.9369 13,841 +0.00(+0.22%)
Jul 13, 2004 0.9318 0.9470 0.9268 0.9349 219,480 -0.00(-0.35%)
Jul 12, 2004 0.9518 0.9521 0.9351 0.9381 69,205 -0.01(-1.30%)
Jul 09, 2004 0.9440 0.9510 0.9381 0.9505 375,687 +0.00(+0.45%)
Jul 08, 2004 0.9516 0.9516 0.9344 0.9462 154,229 -0.00(-0.27%)
Jul 07, 2004 0.9480 0.9543 0.9462 0.9488 397,437 +0.00(+0.16%)
Jul 06, 2004 0.9493 0.9536 0.9442 0.9473 316,368 +0.01(+1.00%)
Jul 02, 2004 0.9280 0.9407 0.9280 0.9379 92,933 +0.01(+0.93%)
Jul 01, 2004 0.9255 0.9293 0.9255 0.9293 23,727 +0.00(+0.44%)
Jun 30, 2004 0.9210 0.9273 0.9204 0.9253 75,137 +0.00(+0.44%)
Jun 29, 2004 0.9164 0.9212 0.9164 0.9212 166,093 +0.00(+0.36%)
Jun 28, 2004 0.9301 0.9301 0.9179 0.9179 96,887 -0.01(-0.63%)
Jun 25, 2004 0.9384 0.9384 0.9230 0.9237 114,683 -0.02(-1.80%)
Jun 24, 2004 0.9313 0.9407 0.9313 0.9407 367,777 +0.02(+1.75%)
Jun 23, 2004 0.9318 0.9318 0.9245 0.9245 71,182 +0.00(+0.16%)
Jun 22, 2004 0.9318 0.9318 0.9230 0.9230 429,074 +0.00(+0.25%)
Jun 21, 2004 0.9313 0.9313 0.9207 0.9207 85,023 -0.01(-0.57%)
Jun 18, 2004 0.9098 0.9275 0.9098 0.9260 170,047 +0.02(+2.40%)
Jun 17, 2004 0.9136 0.9184 0.8977 0.9043 298,572 -0.01(-1.49%)
Jun 16, 2004 0.9040 0.9179 0.9012 0.9179 179,934 +0.01(+1.54%)
Jun 15, 2004 0.9002 0.9058 0.8896 0.9040 361,846 +0.01(+1.05%)
Jun 14, 2004 0.9040 0.9040 0.8896 0.8947 152,252 -0.01(-1.31%)
Jun 10, 2004 0.9015 0.9129 0.8904 0.9065 346,027 +0.01(+1.01%)
Jun 09, 2004 0.9078 0.9108 0.8959 0.8974 1,158,698 -0.01(-1.36%)
Jun 08, 2004 0.9295 0.9295 0.9048 0.9098 1,372,246 -0.03(-2.73%)
Jun 07, 2004 0.9278 0.9376 0.9273 0.9354 181,911 +0.01(+1.37%)
Jun 04, 2004 0.9156 0.9235 0.9156 0.9227 201,684 +0.02(+1.73%)
Jun 03, 2004 0.9070 0.9108 0.9048 0.9070 118,638 +0.01(+0.99%)
Jun 02, 2004 0.9202 0.9202 0.8977 0.8982 189,820 -0.01(-1.61%)
Jun 01, 2004 0.9280 0.9280 0.9078 0.9129 298,572 -0.01(-1.23%)
May 28, 2004 0.9419 0.9419 0.9230 0.9242 152,252 -0.02(-2.25%)
May 27, 2004 0.9460 0.9495 0.9412 0.9455 88,978 +0.01(+0.78%)
May 26, 2004 0.9422 0.9422 0.9381 0.9381 146,320 +0.01(+0.79%)
May 25, 2004 0.9394 0.9394 0.9197 0.9308 294,617 -0.00(-0.41%)
May 24, 2004 0.9268 0.9346 0.9156 0.9346 104,796 +0.00(+0.46%)
May 21, 2004 0.9184 0.9321 0.9164 0.9303 102,819 +0.01(+1.41%)
May 20, 2004 0.9167 0.9280 0.9141 0.9174 104,796 +0.00(+0.06%)
May 19, 2004 0.9328 0.9356 0.9169 0.9169 100,842 -0.00(-0.33%)
May 18, 2004 0.9230 0.9245 0.9169 0.9199 88,978 -0.00(-0.41%)
May 17, 2004 0.9402 0.9402 0.9232 0.9237 259,026 -0.02(-1.91%)
May 14, 2004 0.9422 0.9422 0.9379 0.9417 108,751 -0.01(-0.56%)
May 13, 2004 0.9571 0.9571 0.9397 0.9470 100,842 -0.01(-1.47%)
May 12, 2004 0.9558 0.9639 0.9440 0.9612 140,388 +0.00(+0.16%)
May 11, 2004 0.9422 0.9622 0.9341 0.9596 225,412 +0.02(+1.85%)
May 10, 2004 0.9508 0.9508 0.9399 0.9422 310,436 -0.02(-1.69%)
May 07, 2004 0.9735 0.9735 0.9485 0.9584 379,641 -0.01(-1.46%)
May 06, 2004 0.9609 0.9753 0.9533 0.9725 326,254 +0.01(+1.48%)
May 05, 2004 0.9556 0.9596 0.9528 0.9584 174,002 -0.00(-0.16%)
May 04, 2004 0.9445 0.9612 0.9430 0.9599 448,847 +0.03(+2.71%)
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.