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

Enbridge (NY: ENB )

36.75 -0.01 (-0.03%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
Mar 31, 2004 1.039 1.039 1.025 1.029 231,319 -0.01(-1.09%)
Mar 30, 2004 1.043 1.046 1.037 1.040 345,990 -0.00(-0.24%)
Mar 29, 2004 1.040 1.050 1.037 1.043 377,624 +0.00(+0.32%)
Mar 26, 2004 1.047 1.051 1.032 1.040 529,860 +0.00(+0.15%)
Mar 25, 2004 1.023 1.042 1.023 1.038 166,075 +0.02(+1.63%)
Mar 24, 2004 1.031 1.031 1.009 1.021 276,792 -0.01(-1.44%)
Mar 23, 2004 1.034 1.036 1.017 1.036 1,132,873 +0.00(+0.20%)
Mar 22, 2004 1.038 1.041 1.032 1.034 755,248 -0.00(-0.37%)
Mar 19, 2004 1.040 1.047 1.038 1.038 96,877 -0.00(-0.44%)
Mar 18, 2004 1.036 1.044 1.035 1.043 164,098 +0.01(+0.56%)
Mar 17, 2004 1.017 1.037 1.015 1.037 417,166 +0.02(+1.79%)
Mar 16, 2004 1.002 1.033 1.002 1.019 235,273 +0.02(+2.05%)
Mar 15, 2004 1.009 1.009 0.9921 0.9982 217,480 -0.00(-0.23%)
Mar 12, 2004 1.018 1.018 0.9891 1.000 308,426 -0.03(-2.47%)
Mar 11, 2004 1.026 1.027 1.020 1.026 215,502 -0.01(-0.83%)
Mar 10, 2004 1.029 1.040 1.026 1.034 320,288 -0.00(-0.22%)
Mar 09, 2004 1.017 1.037 1.017 1.037 377,624 +0.02(+1.96%)
Mar 08, 2004 1.012 1.018 1.012 1.017 122,579 +0.00(+0.22%)
Mar 05, 2004 1.013 1.017 1.013 1.014 130,488 +0.01(+0.83%)
Mar 04, 2004 1.001 1.009 1.001 1.006 172,006 +0.01(+0.53%)
Mar 03, 2004 0.9800 1.001 0.9800 1.001 158,167 +0.02(+1.75%)
Mar 02, 2004 0.9863 0.9964 0.9835 0.9835 324,242 +0.00(+0.36%)
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.