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 (%)
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%)
Sep 01, 2004 2.010 2.031 2.008 2.030 933,285 +0.02(+0.98%)
Aug 31, 2004 1.946 2.010 1.946 2.010 2,515,126 +0.06(+2.82%)
Aug 30, 2004 1.963 1.963 1.943 1.955 371,732 -0.01(-0.39%)
Aug 27, 2004 1.967 1.981 1.962 1.963 474,552 +0.00(+0.18%)
Aug 26, 2004 1.952 1.968 1.945 1.959 1,320,836 +0.00(+0.16%)
Aug 25, 2004 1.953 1.969 1.948 1.956 901,649 -0.01(-0.34%)
Aug 24, 2004 1.970 1.977 1.952 1.963 537,825 +0.02(+0.83%)
Aug 23, 2004 1.995 2.000 1.947 1.947 1,360,382 -0.05(-2.66%)
Aug 20, 2004 2.008 2.009 1.986 2.000 1,091,470 -0.02(-0.83%)
Aug 19, 2004 1.958 2.023 1.952 2.016 1,202,198 +1.01(+99.85%)
Aug 17, 2004 1.005 1.009 1.001 1.009 122,592 +0.01(+0.86%)
Aug 16, 2004 1.006 1.006 0.9933 1.000 128,524 -0.00(-0.35%)
Aug 13, 2004 0.9895 1.004 0.9887 1.004 140,388 +0.02(+2.11%)
Aug 12, 2004 0.9882 0.9882 0.9821 0.9832 136,433 -0.02(-2.09%)
Aug 11, 2004 0.9746 1.005 0.9743 1.004 249,139 +0.02(+1.72%)
Aug 10, 2004 0.9758 0.9887 0.9746 0.9872 213,548 +0.01(+1.19%)
Aug 09, 2004 0.9685 0.9768 0.9685 0.9756 132,479 +0.02(+1.74%)
Aug 06, 2004 0.9617 0.9617 0.9470 0.9589 152,252 +0.00(+0.00%)
Aug 05, 2004 0.9665 0.9695 0.9589 0.9589 92,933 -0.01(-1.12%)
Aug 04, 2004 0.9612 0.9725 0.9609 0.9698 65,250 +0.00(+0.31%)
Aug 03, 2004 0.9589 0.9698 0.9589 0.9667 69,205 +0.01(+1.06%)
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.