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

Enbridge (NY: ENB )

37.02 +0.03 (+0.09%)
Streaming Delayed Price Updated: 3:33 PM EDT, May 15, 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 (%)
Aug 31, 2004 1.982 2.048 1.982 2.048 2,469,392 +0.06(+2.82%)
Aug 30, 2004 1.999 1.999 1.979 1.991 364,973 -0.01(-0.39%)
Aug 27, 2004 2.004 2.018 1.998 1.999 465,923 +0.00(+0.18%)
Aug 26, 2004 1.988 2.004 1.981 1.996 1,296,819 +0.00(+0.16%)
Aug 25, 2004 1.989 2.005 1.984 1.992 885,253 -0.01(-0.34%)
Aug 24, 2004 2.006 2.014 1.988 1.999 528,046 +0.02(+0.83%)
Aug 23, 2004 2.032 2.037 1.983 1.983 1,335,646 -0.05(-2.66%)
Aug 20, 2004 2.045 2.047 2.023 2.037 1,071,623 -0.02(-0.83%)
Aug 19, 2004 1.994 2.060 1.988 2.054 1,180,338 +1.03(+99.85%)
Aug 17, 2004 1.023 1.028 1.019 1.028 120,363 +0.01(+0.86%)
Aug 16, 2004 1.025 1.025 1.012 1.019 126,187 -0.00(-0.35%)
Aug 13, 2004 1.008 1.022 1.007 1.022 137,835 +0.02(+2.11%)
Aug 12, 2004 1.007 1.007 1.000 1.001 133,952 -0.02(-2.09%)
Aug 11, 2004 0.9926 1.024 0.9924 1.023 244,609 +0.02(+1.72%)
Aug 10, 2004 0.9939 1.007 0.9926 1.005 209,665 +0.01(+1.19%)
Aug 09, 2004 0.9864 0.9949 0.9864 0.9936 130,070 +0.02(+1.74%)
Aug 06, 2004 0.9795 0.9795 0.9645 0.9766 149,483 +0.00(+0.00%)
Aug 05, 2004 0.9844 0.9875 0.9766 0.9766 91,243 -0.01(-1.12%)
Aug 04, 2004 0.9790 0.9906 0.9787 0.9877 64,064 +0.00(+0.31%)
Aug 03, 2004 0.9766 0.9877 0.9766 0.9846 67,947 +0.01(+1.06%)
Aug 02, 2004 0.9743 0.9746 0.9743 0.9743 11,648 -0.00(-0.03%)
Jul 30, 2004 0.9851 0.9851 0.9738 0.9746 363,031 -0.01(-0.60%)
Jul 29, 2004 0.9656 0.9864 0.9656 0.9805 545,518 +0.02(+1.63%)
Jul 28, 2004 0.9581 0.9648 0.9529 0.9648 180,545 +0.01(+0.83%)
Jul 27, 2004 0.9493 0.9656 0.9493 0.9568 100,950 +0.01(+0.57%)
Jul 26, 2004 0.9651 0.9651 0.9460 0.9514 205,782 -0.01(-1.34%)
Jul 23, 2004 0.9681 0.9761 0.9604 0.9643 396,034 -0.00(-0.45%)
Jul 22, 2004 0.9648 0.9733 0.9648 0.9687 827,013 +0.01(+0.53%)
Jul 21, 2004 0.9625 0.9653 0.9581 0.9635 440,685 +0.00(+0.13%)
Jul 20, 2004 0.9535 0.9627 0.9535 0.9622 254,316 +0.00(+0.27%)
Jul 19, 2004 0.9426 0.9627 0.9388 0.9596 265,964 +0.02(+2.31%)
Jul 16, 2004 0.9478 0.9563 0.9370 0.9380 141,718 -0.00(-0.14%)
Jul 15, 2004 0.9519 0.9519 0.9393 0.9393 48,533 -0.01(-1.57%)
Jul 14, 2004 0.9566 0.9566 0.9529 0.9542 13,589 +0.00(+0.22%)
Jul 13, 2004 0.9491 0.9645 0.9439 0.9522 215,489 -0.00(-0.35%)
Jul 12, 2004 0.9694 0.9697 0.9524 0.9555 67,947 -0.01(-1.30%)
Jul 09, 2004 0.9614 0.9687 0.9555 0.9681 368,855 +0.00(+0.45%)
Jul 08, 2004 0.9692 0.9692 0.9517 0.9638 151,425 -0.00(-0.27%)
Jul 07, 2004 0.9656 0.9720 0.9638 0.9663 390,210 +0.00(+0.16%)
Jul 06, 2004 0.9669 0.9712 0.9617 0.9648 310,615 +0.01(+1.00%)
Jul 02, 2004 0.9452 0.9581 0.9452 0.9553 91,243 +0.01(+0.93%)
Jul 01, 2004 0.9426 0.9465 0.9426 0.9465 23,296 +0.00(+0.44%)
Jun 30, 2004 0.9380 0.9444 0.9375 0.9424 73,771 +0.00(+0.44%)
Jun 29, 2004 0.9334 0.9383 0.9334 0.9383 163,073 +0.00(+0.36%)
Jun 28, 2004 0.9473 0.9473 0.9349 0.9349 95,125 -0.01(-0.63%)
Jun 25, 2004 0.9558 0.9558 0.9401 0.9408 112,598 -0.02(-1.80%)
Jun 24, 2004 0.9486 0.9581 0.9486 0.9581 361,090 +0.02(+1.75%)
Jun 23, 2004 0.9491 0.9491 0.9416 0.9416 69,888 +0.00(+0.16%)
Jun 22, 2004 0.9491 0.9491 0.9401 0.9401 421,272 +0.00(+0.25%)
Jun 21, 2004 0.9486 0.9486 0.9378 0.9378 83,477 -0.01(-0.57%)
Jun 18, 2004 0.9267 0.9447 0.9267 0.9432 166,955 +0.02(+2.40%)
Jun 17, 2004 0.9305 0.9354 0.9143 0.9210 293,143 -0.01(-1.49%)
Jun 16, 2004 0.9208 0.9349 0.9179 0.9349 176,662 +0.01(+1.54%)
Jun 15, 2004 0.9169 0.9226 0.9061 0.9208 355,266 +0.01(+1.05%)
Jun 14, 2004 0.9208 0.9208 0.9061 0.9112 149,483 -0.01(-1.31%)
Jun 10, 2004 0.9182 0.9298 0.9068 0.9233 339,735 +0.01(+1.01%)
Jun 09, 2004 0.9246 0.9277 0.9125 0.9141 1,137,629 -0.01(-1.36%)
Jun 08, 2004 0.9468 0.9468 0.9215 0.9267 1,347,294 -0.03(-2.73%)
Jun 07, 2004 0.9450 0.9550 0.9444 0.9527 178,603 +0.01(+1.37%)
Jun 04, 2004 0.9326 0.9406 0.9326 0.9398 198,017 +0.02(+1.73%)
Jun 03, 2004 0.9238 0.9277 0.9215 0.9238 116,480 +0.01(+0.99%)
Jun 02, 2004 0.9372 0.9372 0.9143 0.9148 186,369 -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.