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 (%)
Nov 30, 2004 2.402 2.466 2.402 2.453 2,902,677 +0.04(+1.55%)
Nov 29, 2004 2.397 2.415 2.388 2.415 2,633,764 +0.01(+0.44%)
Nov 26, 2004 2.396 2.408 2.393 2.405 672,282 +0.02(+0.81%)
Nov 24, 2004 2.362 2.391 2.362 2.386 1,795,389 +0.03(+1.16%)
Nov 23, 2004 2.357 2.366 2.350 2.358 1,961,482 +0.00(+0.17%)
Nov 22, 2004 2.350 2.360 2.345 2.354 1,589,749 +0.00(+0.17%)
Nov 19, 2004 2.281 2.350 2.281 2.350 2,182,940 +0.08(+3.50%)
Nov 18, 2004 2.291 2.291 2.260 2.271 7,822,201 +0.00(+0.20%)
Nov 17, 2004 2.277 2.282 2.261 2.266 2,175,030 +0.03(+1.40%)
Nov 16, 2004 2.227 2.240 2.227 2.235 1,067,742 +0.01(+0.32%)
Nov 15, 2004 2.227 2.237 2.215 2.228 1,439,474 -0.00(-0.09%)
Nov 12, 2004 2.216 2.238 2.207 2.230 775,101 +0.03(+1.19%)
Nov 11, 2004 2.174 2.207 2.174 2.204 253,094 +0.03(+1.44%)
Nov 10, 2004 2.175 2.181 2.161 2.172 601,099 -0.01(-0.51%)
Nov 09, 2004 2.187 2.189 2.175 2.183 1,629,295 -0.01(-0.51%)
Nov 08, 2004 2.186 2.198 2.184 2.194 3,353,502 +0.01(+0.44%)
Nov 05, 2004 2.175 2.185 2.169 2.185 783,011 +0.02(+1.15%)
Nov 04, 2004 2.181 2.186 2.156 2.160 1,827,025 -0.01(-0.30%)
Nov 03, 2004 2.162 2.180 2.162 2.167 901,649 +0.02(+1.01%)
Nov 02, 2004 2.157 2.158 2.138 2.145 4,278,878 -0.02(-0.80%)
Nov 01, 2004 2.170 2.170 2.148 2.162 3,060,861 -0.03(-1.52%)
Oct 29, 2004 2.148 2.195 2.148 2.195 2,673,310 +0.05(+2.19%)
Oct 28, 2004 2.131 2.150 2.124 2.148 1,352,473 +0.03(+1.19%)
Oct 27, 2004 2.142 2.147 2.123 2.123 3,377,229 -0.02(-0.92%)
Oct 26, 2004 2.135 2.146 2.117 2.143 775,101 +0.01(+0.36%)
Oct 25, 2004 2.134 2.136 2.110 2.135 1,091,470 +0.02(+1.05%)
Oct 22, 2004 2.106 2.123 2.099 2.113 980,741 +0.00(+0.12%)
Oct 21, 2004 2.100 2.113 2.100 2.110 1,392,019 +0.01(+0.68%)
Oct 20, 2004 2.084 2.112 2.084 2.096 522,007 +0.02(+0.80%)
Oct 19, 2004 2.086 2.097 2.079 2.080 537,825 -0.01(-0.32%)
Oct 18, 2004 2.101 2.104 2.084 2.086 838,375 -0.02(-0.96%)
Oct 15, 2004 2.121 2.121 2.099 2.106 6,003,085 -0.01(-0.60%)
Oct 14, 2004 2.120 2.141 2.115 2.119 5,726,263 +0.00(+0.22%)
Oct 13, 2004 2.077 2.118 2.069 2.115 2,325,305 +0.03(+1.31%)
Oct 12, 2004 2.092 2.093 2.084 2.087 2,143,394 +0.00(+0.00%)
Oct 11, 2004 2.077 2.087 2.077 2.087 110,728 +0.01(+0.39%)
Oct 08, 2004 2.088 2.108 2.079 2.079 2,562,581 +0.01(+0.54%)
Oct 07, 2004 2.080 2.092 2.066 2.068 2,649,583 -0.01(-0.61%)
Oct 06, 2004 2.082 2.084 2.058 2.081 1,921,936 -0.01(-0.44%)
Oct 05, 2004 2.112 2.112 2.089 2.090 3,851,781 -0.03(-1.31%)
Oct 04, 2004 2.106 2.129 2.101 2.118 2,222,486 -0.00(-0.19%)
Oct 01, 2004 2.095 2.122 2.088 2.122 1,803,298 +0.02(+0.74%)
Sep 30, 2004 2.051 2.117 2.051 2.106 988,650 +0.06(+2.69%)
Sep 29, 2004 2.050 2.063 2.033 2.051 688,100 -0.01(-0.27%)
Sep 28, 2004 2.048 2.065 2.045 2.056 759,283 +0.02(+1.14%)
Sep 27, 2004 2.083 2.084 2.033 2.033 830,466 -0.05(-2.38%)
Sep 24, 2004 2.077 2.092 2.069 2.083 925,376 +0.02(+0.93%)
Sep 23, 2004 2.084 2.101 2.051 2.063 759,283 -0.03(-1.21%)
Sep 22, 2004 2.084 2.096 2.073 2.089 1,059,833 +0.01(+0.27%)
Sep 21, 2004 2.050 2.086 2.043 2.083 5,662,989 +0.03(+1.70%)
Sep 20, 2004 2.064 2.071 2.042 2.048 1,249,654 -0.01(-0.42%)
Sep 17, 2004 2.036 2.057 2.035 2.057 616,917 -0.00(-0.15%)
Sep 16, 2004 2.041 2.066 2.041 2.060 466,642 +0.03(+1.57%)
Sep 15, 2004 2.037 2.051 2.027 2.028 348,004 -0.02(-0.89%)
Sep 14, 2004 2.053 2.053 2.038 2.046 814,647 -0.01(-0.64%)
Sep 13, 2004 2.033 2.072 2.028 2.059 1,059,833 +0.01(+0.27%)
Sep 10, 2004 2.051 2.067 2.046 2.054 466,642 +0.00(+0.17%)
Sep 09, 2004 2.047 2.071 2.029 2.050 885,830 -0.01(-0.39%)
Sep 08, 2004 2.043 2.073 2.034 2.058 719,737 +0.00(+0.20%)
Sep 07, 2004 2.028 2.054 2.010 2.054 1,439,474 +0.03(+1.40%)
Sep 03, 2004 2.025 2.032 1.993 2.026 1,534,385 +0.00(+0.02%)
Sep 02, 2004 2.038 2.038 2.015 2.025 719,737 -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.