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 (%)
Nov 30, 2004 2.507 2.573 2.507 2.560 2,781,480 +0.04(+1.55%)
Nov 29, 2004 2.502 2.521 2.492 2.521 2,523,795 +0.01(+0.44%)
Nov 26, 2004 2.500 2.513 2.497 2.510 644,212 +0.02(+0.81%)
Nov 24, 2004 2.465 2.495 2.465 2.490 1,720,424 +0.03(+1.16%)
Nov 23, 2004 2.459 2.469 2.453 2.461 1,879,583 +0.00(+0.17%)
Nov 22, 2004 2.453 2.463 2.447 2.457 1,523,371 +0.00(+0.17%)
Nov 19, 2004 2.380 2.453 2.380 2.453 2,091,794 +0.08(+3.50%)
Nov 18, 2004 2.391 2.391 2.359 2.370 7,495,596 +0.00(+0.20%)
Nov 17, 2004 2.376 2.381 2.359 2.365 2,084,215 +0.03(+1.40%)
Nov 16, 2004 2.324 2.338 2.324 2.332 1,023,160 +0.01(+0.32%)
Nov 15, 2004 2.324 2.335 2.311 2.325 1,379,371 -0.00(-0.09%)
Nov 12, 2004 2.313 2.335 2.303 2.327 742,738 +0.03(+1.19%)
Nov 11, 2004 2.269 2.303 2.269 2.300 242,526 +0.03(+1.44%)
Nov 10, 2004 2.269 2.276 2.255 2.267 576,001 -0.01(-0.51%)
Nov 09, 2004 2.282 2.285 2.270 2.278 1,561,266 -0.01(-0.51%)
Nov 08, 2004 2.281 2.294 2.279 2.290 3,213,481 +0.01(+0.44%)
Nov 05, 2004 2.269 2.281 2.263 2.280 750,317 +0.03(+1.15%)
Nov 04, 2004 2.276 2.281 2.250 2.254 1,750,740 -0.01(-0.30%)
Nov 03, 2004 2.256 2.275 2.256 2.261 864,001 +0.02(+1.01%)
Nov 02, 2004 2.251 2.252 2.231 2.238 4,100,219 -0.02(-0.80%)
Nov 01, 2004 2.264 2.264 2.241 2.256 2,933,059 -0.03(-1.52%)
Oct 29, 2004 2.242 2.291 2.242 2.291 2,561,690 +0.05(+2.19%)
Oct 28, 2004 2.224 2.244 2.217 2.242 1,296,002 +0.03(+1.19%)
Oct 27, 2004 2.236 2.241 2.216 2.216 3,236,217 -0.02(-0.92%)
Oct 26, 2004 2.228 2.240 2.209 2.236 742,738 +0.01(+0.36%)
Oct 25, 2004 2.227 2.229 2.202 2.228 1,045,897 +0.02(+1.05%)
Oct 22, 2004 2.198 2.216 2.190 2.205 939,791 +0.00(+0.12%)
Oct 21, 2004 2.191 2.206 2.191 2.202 1,333,897 +0.01(+0.68%)
Oct 20, 2004 2.174 2.205 2.174 2.188 500,211 +0.02(+0.80%)
Oct 19, 2004 2.177 2.189 2.169 2.170 515,369 -0.01(-0.32%)
Oct 18, 2004 2.192 2.196 2.174 2.177 803,370 -0.02(-0.96%)
Oct 15, 2004 2.213 2.213 2.190 2.198 5,752,434 -0.01(-0.60%)
Oct 14, 2004 2.212 2.234 2.207 2.211 5,487,170 +0.00(+0.22%)
Oct 13, 2004 2.168 2.210 2.159 2.207 2,228,215 +0.03(+1.31%)
Oct 12, 2004 2.183 2.184 2.174 2.178 2,053,899 +0.00(+0.00%)
Oct 11, 2004 2.168 2.178 2.168 2.178 106,105 +0.01(+0.39%)
Oct 08, 2004 2.179 2.200 2.170 2.170 2,455,584 +0.01(+0.54%)
Oct 07, 2004 2.170 2.183 2.156 2.158 2,538,953 -0.01(-0.61%)
Oct 06, 2004 2.173 2.175 2.148 2.171 1,841,688 -0.01(-0.44%)
Oct 05, 2004 2.204 2.204 2.180 2.181 3,690,955 -0.03(-1.31%)
Oct 04, 2004 2.198 2.221 2.193 2.210 2,129,689 -0.00(-0.19%)
Oct 01, 2004 2.187 2.214 2.179 2.214 1,728,003 +0.02(+0.74%)
Sep 30, 2004 2.140 2.209 2.140 2.198 947,370 +0.06(+2.69%)
Sep 29, 2004 2.140 2.153 2.121 2.140 659,369 -0.01(-0.27%)
Sep 28, 2004 2.138 2.155 2.134 2.146 727,580 +0.02(+1.14%)
Sep 27, 2004 2.173 2.174 2.122 2.122 795,791 -0.05(-2.38%)
Sep 24, 2004 2.168 2.183 2.159 2.173 886,738 +0.02(+0.93%)
Sep 23, 2004 2.174 2.192 2.140 2.153 727,580 -0.03(-1.21%)
Sep 22, 2004 2.174 2.188 2.163 2.180 1,015,581 +0.01(+0.27%)
Sep 21, 2004 2.139 2.177 2.132 2.174 5,426,538 +0.04(+1.70%)
Sep 20, 2004 2.154 2.161 2.131 2.138 1,197,476 -0.01(-0.42%)
Sep 17, 2004 2.124 2.147 2.124 2.146 591,159 -0.00(-0.15%)
Sep 16, 2004 2.130 2.156 2.130 2.150 447,158 +0.03(+1.57%)
Sep 15, 2004 2.126 2.140 2.115 2.116 333,474 -0.02(-0.89%)
Sep 14, 2004 2.143 2.143 2.127 2.135 780,633 -0.01(-0.64%)
Sep 13, 2004 2.122 2.162 2.116 2.149 1,015,581 +0.01(+0.27%)
Sep 10, 2004 2.140 2.157 2.135 2.143 447,158 +0.00(+0.17%)
Sep 09, 2004 2.136 2.161 2.117 2.140 848,844 -0.01(-0.39%)
Sep 08, 2004 2.132 2.163 2.122 2.148 689,685 +0.00(+0.20%)
Sep 07, 2004 2.116 2.144 2.097 2.144 1,379,371 +0.03(+1.40%)
Sep 03, 2004 2.113 2.120 2.079 2.114 1,470,319 +0.00(+0.02%)
Sep 02, 2004 2.126 2.126 2.103 2.114 689,685 -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.