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

Enbridge (NY: ENB )

37.23 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 0.9660 0.9697 0.9462 0.9621 348,567 -0.01(-0.71%)
Apr 29, 2004 0.9531 0.9689 0.9531 0.9689 346,673 +0.03(+2.94%)
Apr 28, 2004 0.9605 0.9605 0.9357 0.9412 801,327 -0.03(-3.26%)
Apr 27, 2004 0.9858 0.9869 0.9671 0.9729 1,464,364 -0.01(-1.15%)
Apr 26, 2004 0.9861 0.9882 0.9816 0.9842 94,719 +0.00(+0.27%)
Apr 23, 2004 0.9818 0.9853 0.9771 0.9816 170,495 -0.01(-0.69%)
Apr 22, 2004 0.9855 0.9911 0.9845 0.9884 83,353 +0.00(+0.40%)
Apr 21, 2004 0.9845 0.9879 0.9832 0.9845 79,564 +0.00(+0.40%)
Apr 20, 2004 0.9842 0.9871 0.9805 0.9805 172,389 -0.01(-0.72%)
Apr 19, 2004 0.9832 0.9895 0.9832 0.9877 179,967 +0.00(+0.38%)
Apr 16, 2004 0.9898 0.9972 0.9816 0.9840 276,581 -0.01(-1.17%)
Apr 15, 2004 1.000 1.000 0.9837 0.9956 346,673 -0.01(-0.79%)
Apr 14, 2004 1.029 1.029 0.9995 1.003 373,194 -0.04(-3.58%)
Apr 13, 2004 1.053 1.053 1.039 1.041 147,762 -0.02(-1.43%)
Apr 12, 2004 1.063 1.063 1.055 1.056 367,511 -0.01(-0.72%)
Apr 08, 2004 1.069 1.070 1.060 1.063 123,135 -0.03(-2.33%)
Apr 07, 2004 1.087 1.089 1.076 1.089 170,495 +0.01(+0.46%)
Apr 06, 2004 1.079 1.086 1.072 1.084 107,980 +0.01(+0.59%)
Apr 05, 2004 1.071 1.082 1.068 1.077 342,884 +0.01(+0.54%)
Apr 02, 2004 1.070 1.083 1.063 1.072 583,472 +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.