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: 7:00 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 (%)
Jun 30, 2004 0.9208 0.9271 0.9203 0.9251 75,151 +0.00(+0.44%)
Jun 29, 2004 0.9162 0.9210 0.9162 0.9210 166,123 +0.00(+0.36%)
Jun 28, 2004 0.9299 0.9299 0.9177 0.9177 96,905 -0.01(-0.63%)
Jun 25, 2004 0.9382 0.9382 0.9228 0.9236 114,704 -0.02(-1.80%)
Jun 24, 2004 0.9311 0.9405 0.9311 0.9405 367,845 +0.02(+1.75%)
Jun 23, 2004 0.9317 0.9317 0.9243 0.9243 71,195 +0.00(+0.16%)
Jun 22, 2004 0.9317 0.9317 0.9228 0.9228 429,153 +0.00(+0.25%)
Jun 21, 2004 0.9311 0.9311 0.9205 0.9205 85,039 -0.01(-0.57%)
Jun 18, 2004 0.9097 0.9274 0.9097 0.9258 170,079 +0.02(+2.40%)
Jun 17, 2004 0.9134 0.9183 0.8975 0.9041 298,627 -0.01(-1.49%)
Jun 16, 2004 0.9038 0.9177 0.9011 0.9177 179,967 +0.01(+1.54%)
Jun 15, 2004 0.9001 0.9056 0.8894 0.9038 361,912 +0.01(+1.05%)
Jun 14, 2004 0.9038 0.9038 0.8894 0.8945 152,280 -0.01(-1.31%)
Jun 10, 2004 0.9013 0.9127 0.8902 0.9064 346,091 +0.01(+1.01%)
Jun 09, 2004 0.9076 0.9107 0.8958 0.8973 1,158,912 -0.01(-1.36%)
Jun 08, 2004 0.9294 0.9294 0.9046 0.9097 1,372,500 -0.03(-2.73%)
Jun 07, 2004 0.9276 0.9375 0.9271 0.9352 181,945 +0.01(+1.37%)
Jun 04, 2004 0.9155 0.9233 0.9155 0.9226 201,721 +0.02(+1.73%)
Jun 03, 2004 0.9069 0.9107 0.9046 0.9069 118,659 +0.01(+0.99%)
Jun 02, 2004 0.9200 0.9200 0.8975 0.8980 189,855 -0.01(-1.61%)
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.