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

Enbridge (NY: ENB )

36.86 -0.30 (-0.81%)
Streaming Delayed Price Updated: 2:25 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 (%)
Dec 31, 2004 2.540 2.575 2.540 2.564 1,949,111 +0.04(+1.47%)
Dec 30, 2004 2.499 2.539 2.495 2.527 1,630,731 +0.03(+1.13%)
Dec 29, 2004 2.543 2.543 2.499 2.499 2,065,592 -0.04(-1.70%)
Dec 28, 2004 2.530 2.550 2.517 2.542 1,273,523 +0.02(+0.76%)
Dec 27, 2004 2.498 2.524 2.496 2.523 318,380 +0.03(+1.26%)
Dec 23, 2004 2.460 2.493 2.457 2.492 1,638,496 +0.04(+1.47%)
Dec 22, 2004 2.468 2.480 2.446 2.456 1,522,015 -0.02(-0.89%)
Dec 21, 2004 2.470 2.488 2.466 2.478 1,591,904 +0.01(+0.38%)
Dec 20, 2004 2.454 2.469 2.446 2.468 3,214,869 +0.02(+0.88%)
Dec 17, 2004 2.448 2.464 2.438 2.447 2,593,638 -0.01(-0.31%)
Dec 16, 2004 2.445 2.464 2.437 2.454 2,127,715 -0.02(-0.77%)
Dec 15, 2004 2.373 2.485 2.373 2.474 2,686,823 +0.10(+4.14%)
Dec 14, 2004 2.348 2.376 2.333 2.375 3,036,265 +0.03(+1.19%)
Dec 13, 2004 2.360 2.377 2.344 2.347 4,853,366 -0.02(-0.74%)
Dec 10, 2004 2.364 2.385 2.352 2.365 4,907,723 -0.02(-0.86%)
Dec 09, 2004 2.413 2.420 2.385 2.385 1,646,261 -0.03(-1.26%)
Dec 08, 2004 2.413 2.418 2.384 2.416 9,652,374 -0.00(-0.17%)
Dec 07, 2004 2.410 2.433 2.388 2.420 2,663,527 -0.01(-0.59%)
Dec 06, 2004 2.450 2.450 2.434 2.434 993,969 -0.02(-0.94%)
Dec 03, 2004 2.488 2.493 2.449 2.458 2,710,119 -0.04(-1.45%)
Dec 02, 2004 2.485 2.498 2.468 2.494 2,624,700 +0.01(+0.35%)
Dec 01, 2004 2.467 2.503 2.467 2.485 1,848,161 -0.01(-0.54%)
Nov 30, 2004 2.447 2.512 2.447 2.498 2,849,896 +0.04(+1.55%)
Nov 29, 2004 2.442 2.460 2.432 2.460 2,585,873 +0.01(+0.44%)
Nov 26, 2004 2.440 2.452 2.437 2.449 660,057 +0.02(+0.81%)
Nov 24, 2004 2.406 2.435 2.406 2.430 1,762,742 +0.03(+1.16%)
Nov 23, 2004 2.400 2.410 2.394 2.402 1,925,815 +0.00(+0.17%)
Nov 22, 2004 2.394 2.403 2.388 2.398 1,560,842 +0.00(+0.17%)
Nov 19, 2004 2.323 2.394 2.323 2.394 2,143,246 +0.08(+3.50%)
Nov 18, 2004 2.333 2.333 2.302 2.313 7,679,966 +0.00(+0.20%)
Nov 17, 2004 2.319 2.324 2.303 2.308 2,135,481 +0.03(+1.40%)
Nov 16, 2004 2.269 2.282 2.269 2.276 1,048,327 +0.01(+0.32%)
Nov 15, 2004 2.268 2.279 2.256 2.269 1,413,300 -0.00(-0.09%)
Nov 12, 2004 2.257 2.279 2.247 2.271 761,007 +0.03(+1.19%)
Nov 11, 2004 2.214 2.247 2.214 2.244 248,492 +0.03(+1.44%)
Nov 10, 2004 2.215 2.222 2.201 2.212 590,169 -0.01(-0.51%)
Nov 09, 2004 2.227 2.230 2.215 2.224 1,599,669 -0.01(-0.51%)
Nov 08, 2004 2.226 2.239 2.224 2.235 3,292,523 +0.01(+0.44%)
Nov 05, 2004 2.215 2.226 2.209 2.225 768,773 +0.03(+1.15%)
Nov 04, 2004 2.222 2.226 2.196 2.200 1,793,804 -0.01(-0.30%)
Nov 03, 2004 2.202 2.220 2.202 2.207 885,253 +0.02(+1.01%)
Nov 02, 2004 2.197 2.198 2.178 2.185 4,201,073 -0.02(-0.80%)
Nov 01, 2004 2.210 2.210 2.188 2.202 3,005,204 -0.03(-1.52%)
Oct 29, 2004 2.188 2.236 2.188 2.236 2,624,700 +0.05(+2.19%)
Oct 28, 2004 2.171 2.190 2.163 2.188 1,327,880 +0.03(+1.19%)
Oct 27, 2004 2.182 2.187 2.162 2.162 3,315,819 -0.02(-0.92%)
Oct 26, 2004 2.175 2.186 2.156 2.183 761,007 +0.01(+0.36%)
Oct 25, 2004 2.173 2.175 2.150 2.175 1,071,623 +0.02(+1.05%)
Oct 22, 2004 2.145 2.162 2.138 2.152 962,907 +0.00(+0.12%)
Oct 21, 2004 2.139 2.153 2.139 2.150 1,366,707 +0.01(+0.68%)
Oct 20, 2004 2.122 2.152 2.122 2.135 512,515 +0.02(+0.80%)
Oct 19, 2004 2.125 2.136 2.117 2.118 528,046 -0.01(-0.31%)
Oct 18, 2004 2.140 2.143 2.122 2.125 823,130 -0.02(-0.96%)
Oct 15, 2004 2.160 2.160 2.138 2.145 5,893,927 -0.01(-0.60%)
Oct 14, 2004 2.159 2.180 2.154 2.158 5,622,139 +0.00(+0.22%)
Oct 13, 2004 2.116 2.157 2.107 2.154 2,283,023 +0.03(+1.31%)
Oct 12, 2004 2.131 2.132 2.122 2.126 2,104,419 +0.00(+0.00%)
Oct 11, 2004 2.116 2.126 2.116 2.126 108,715 +0.01(+0.39%)
Oct 08, 2004 2.127 2.147 2.118 2.118 2,515,985 +0.01(+0.54%)
Oct 07, 2004 2.118 2.130 2.105 2.106 2,601,404 -0.01(-0.61%)
Oct 06, 2004 2.121 2.123 2.096 2.119 1,886,988 -0.01(-0.44%)
Oct 05, 2004 2.151 2.151 2.128 2.128 3,781,742 -0.03(-1.31%)
Oct 04, 2004 2.145 2.168 2.140 2.157 2,182,073 -0.00(-0.19%)
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.