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

Enbridge (NY: ENB )

37.83 +0.03 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 (%)
Jul 30, 2004 0.9850 0.9850 0.9736 0.9744 363,098 -0.01(-0.60%)
Jul 29, 2004 0.9654 0.9862 0.9654 0.9803 545,619 +0.02(+1.63%)
Jul 28, 2004 0.9579 0.9646 0.9528 0.9646 180,578 +0.01(+0.83%)
Jul 27, 2004 0.9492 0.9654 0.9492 0.9566 100,968 +0.01(+0.57%)
Jul 26, 2004 0.9649 0.9649 0.9458 0.9512 205,820 -0.01(-1.34%)
Jul 23, 2004 0.9680 0.9759 0.9602 0.9641 396,107 -0.00(-0.45%)
Jul 22, 2004 0.9646 0.9731 0.9646 0.9685 827,166 +0.01(+0.53%)
Jul 21, 2004 0.9623 0.9651 0.9579 0.9633 440,767 +0.00(+0.13%)
Jul 20, 2004 0.9533 0.9626 0.9533 0.9620 254,363 +0.00(+0.27%)
Jul 19, 2004 0.9425 0.9626 0.9386 0.9595 266,013 +0.02(+2.31%)
Jul 16, 2004 0.9476 0.9561 0.9368 0.9378 141,744 -0.00(-0.14%)
Jul 15, 2004 0.9517 0.9517 0.9391 0.9391 48,542 -0.01(-1.57%)
Jul 14, 2004 0.9564 0.9564 0.9528 0.9541 13,591 +0.00(+0.22%)
Jul 13, 2004 0.9489 0.9644 0.9438 0.9520 215,529 -0.00(-0.35%)
Jul 12, 2004 0.9693 0.9695 0.9523 0.9553 67,959 -0.01(-1.30%)
Jul 09, 2004 0.9613 0.9685 0.9553 0.9680 368,924 +0.00(+0.45%)
Jul 08, 2004 0.9690 0.9690 0.9515 0.9636 151,453 -0.00(-0.27%)
Jul 07, 2004 0.9654 0.9718 0.9636 0.9662 390,282 +0.00(+0.16%)
Jul 06, 2004 0.9667 0.9711 0.9615 0.9646 310,672 +0.01(+1.00%)
Jul 02, 2004 0.9450 0.9579 0.9450 0.9551 91,260 +0.01(+0.93%)
Jul 01, 2004 0.9425 0.9463 0.9425 0.9463 23,300 +0.00(+0.44%)
Jun 30, 2004 0.9378 0.9443 0.9373 0.9422 73,784 +0.00(+0.44%)
Jun 29, 2004 0.9332 0.9381 0.9332 0.9381 163,103 +0.00(+0.36%)
Jun 28, 2004 0.9471 0.9471 0.9347 0.9347 95,143 -0.01(-0.63%)
Jun 25, 2004 0.9556 0.9556 0.9399 0.9407 112,618 -0.02(-1.80%)
Jun 24, 2004 0.9484 0.9579 0.9484 0.9579 361,157 +0.02(+1.75%)
Jun 23, 2004 0.9489 0.9489 0.9414 0.9414 69,901 +0.00(+0.16%)
Jun 22, 2004 0.9489 0.9489 0.9399 0.9399 421,350 +0.00(+0.25%)
Jun 21, 2004 0.9484 0.9484 0.9376 0.9376 83,493 -0.01(-0.57%)
Jun 18, 2004 0.9265 0.9445 0.9265 0.9430 166,986 +0.02(+2.40%)
Jun 17, 2004 0.9304 0.9353 0.9141 0.9208 293,197 -0.01(-1.49%)
Jun 16, 2004 0.9206 0.9347 0.9177 0.9347 176,695 +0.01(+1.54%)
Jun 15, 2004 0.9167 0.9224 0.9059 0.9206 355,332 +0.01(+1.05%)
Jun 14, 2004 0.9206 0.9206 0.9059 0.9111 149,511 -0.01(-1.31%)
Jun 10, 2004 0.9180 0.9296 0.9067 0.9232 339,798 +0.01(+1.01%)
Jun 09, 2004 0.9244 0.9275 0.9123 0.9139 1,137,839 -0.01(-1.36%)
Jun 08, 2004 0.9466 0.9466 0.9214 0.9265 1,347,543 -0.03(-2.73%)
Jun 07, 2004 0.9448 0.9548 0.9443 0.9525 178,636 +0.01(+1.37%)
Jun 04, 2004 0.9324 0.9404 0.9324 0.9396 198,053 +0.02(+1.73%)
Jun 03, 2004 0.9237 0.9275 0.9214 0.9237 116,502 +0.01(+0.99%)
Jun 02, 2004 0.9371 0.9371 0.9141 0.9147 186,403 -0.01(-1.61%)
Jun 01, 2004 0.9450 0.9450 0.9244 0.9296 293,197 -0.01(-1.23%)
May 28, 2004 0.9592 0.9592 0.9399 0.9412 149,511 -0.02(-2.25%)
May 27, 2004 0.9633 0.9669 0.9584 0.9628 87,376 +0.01(+0.78%)
May 26, 2004 0.9595 0.9595 0.9553 0.9553 143,686 +0.01(+0.79%)
May 25, 2004 0.9566 0.9566 0.9365 0.9479 289,314 -0.00(-0.41%)
May 24, 2004 0.9438 0.9517 0.9324 0.9517 102,910 +0.00(+0.46%)
May 21, 2004 0.9353 0.9492 0.9332 0.9474 100,968 +0.01(+1.41%)
May 20, 2004 0.9335 0.9450 0.9309 0.9342 102,910 +0.00(+0.06%)
May 19, 2004 0.9499 0.9528 0.9337 0.9337 99,026 -0.00(-0.33%)
May 18, 2004 0.9399 0.9414 0.9337 0.9368 87,376 -0.00(-0.41%)
May 17, 2004 0.9574 0.9574 0.9402 0.9407 254,363 -0.02(-1.91%)
May 14, 2004 0.9595 0.9595 0.9551 0.9590 106,793 -0.01(-0.56%)
May 13, 2004 0.9747 0.9747 0.9569 0.9644 99,026 -0.01(-1.47%)
May 12, 2004 0.9734 0.9816 0.9613 0.9788 137,861 +0.00(+0.16%)
May 11, 2004 0.9595 0.9798 0.9512 0.9772 221,354 +0.02(+1.85%)
May 10, 2004 0.9682 0.9682 0.9571 0.9595 304,847 -0.02(-1.69%)
May 07, 2004 0.9914 0.9914 0.9659 0.9759 372,807 -0.01(-1.46%)
May 06, 2004 0.9785 0.9932 0.9708 0.9904 320,381 +0.01(+1.48%)
May 05, 2004 0.9731 0.9772 0.9703 0.9759 170,870 -0.00(-0.16%)
May 04, 2004 0.9618 0.9788 0.9602 0.9775 440,767 +0.03(+2.71%)
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.