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

Enbridge (NY: ENB )

37.83 +0.67 (+1.80%)
Streaming Delayed 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 (%)
Nov 30, 2004 2.447 2.512 2.447 2.498 2,849,896 +0.04(+1.55%)
Nov 29, 2004 2.442 2.460 2.432 2.460 2,585,873 +0.01(+0.44%)
Nov 26, 2004 2.440 2.452 2.437 2.449 660,057 +0.02(+0.81%)
Nov 24, 2004 2.406 2.435 2.406 2.430 1,762,742 +0.03(+1.16%)
Nov 23, 2004 2.400 2.410 2.394 2.402 1,925,815 +0.00(+0.17%)
Nov 22, 2004 2.394 2.403 2.388 2.398 1,560,842 +0.00(+0.17%)
Nov 19, 2004 2.323 2.394 2.323 2.394 2,143,246 +0.08(+3.50%)
Nov 18, 2004 2.333 2.333 2.302 2.313 7,679,966 +0.00(+0.20%)
Nov 17, 2004 2.319 2.324 2.303 2.308 2,135,481 +0.03(+1.40%)
Nov 16, 2004 2.269 2.282 2.269 2.276 1,048,327 +0.01(+0.32%)
Nov 15, 2004 2.268 2.279 2.256 2.269 1,413,300 -0.00(-0.09%)
Nov 12, 2004 2.257 2.279 2.247 2.271 761,007 +0.03(+1.19%)
Nov 11, 2004 2.214 2.247 2.214 2.244 248,492 +0.03(+1.44%)
Nov 10, 2004 2.215 2.222 2.201 2.212 590,169 -0.01(-0.51%)
Nov 09, 2004 2.227 2.230 2.215 2.224 1,599,669 -0.01(-0.51%)
Nov 08, 2004 2.226 2.239 2.224 2.235 3,292,523 +0.01(+0.44%)
Nov 05, 2004 2.215 2.226 2.209 2.225 768,773 +0.03(+1.15%)
Nov 04, 2004 2.222 2.226 2.196 2.200 1,793,804 -0.01(-0.30%)
Nov 03, 2004 2.202 2.220 2.202 2.207 885,253 +0.02(+1.01%)
Nov 02, 2004 2.197 2.198 2.178 2.185 4,201,073 -0.02(-0.80%)
Nov 01, 2004 2.210 2.210 2.188 2.202 3,005,204 -0.03(-1.52%)
Oct 29, 2004 2.188 2.236 2.188 2.236 2,624,700 +0.05(+2.19%)
Oct 28, 2004 2.171 2.190 2.163 2.188 1,327,880 +0.03(+1.19%)
Oct 27, 2004 2.182 2.187 2.162 2.162 3,315,819 -0.02(-0.92%)
Oct 26, 2004 2.175 2.186 2.156 2.183 761,007 +0.01(+0.36%)
Oct 25, 2004 2.173 2.175 2.150 2.175 1,071,623 +0.02(+1.05%)
Oct 22, 2004 2.145 2.162 2.138 2.152 962,907 +0.00(+0.12%)
Oct 21, 2004 2.139 2.153 2.139 2.150 1,366,707 +0.01(+0.68%)
Oct 20, 2004 2.122 2.152 2.122 2.135 512,515 +0.02(+0.80%)
Oct 19, 2004 2.125 2.136 2.117 2.118 528,046 -0.01(-0.31%)
Oct 18, 2004 2.140 2.143 2.122 2.125 823,130 -0.02(-0.96%)
Oct 15, 2004 2.160 2.160 2.138 2.145 5,893,927 -0.01(-0.60%)
Oct 14, 2004 2.159 2.180 2.154 2.158 5,622,139 +0.00(+0.22%)
Oct 13, 2004 2.116 2.157 2.107 2.154 2,283,023 +0.03(+1.31%)
Oct 12, 2004 2.131 2.132 2.122 2.126 2,104,419 +0.00(+0.00%)
Oct 11, 2004 2.116 2.126 2.116 2.126 108,715 +0.01(+0.39%)
Oct 08, 2004 2.127 2.147 2.118 2.118 2,515,985 +0.01(+0.54%)
Oct 07, 2004 2.118 2.130 2.105 2.106 2,601,404 -0.01(-0.61%)
Oct 06, 2004 2.121 2.123 2.096 2.119 1,886,988 -0.01(-0.44%)
Oct 05, 2004 2.151 2.151 2.128 2.128 3,781,742 -0.03(-1.31%)
Oct 04, 2004 2.145 2.168 2.140 2.157 2,182,073 -0.00(-0.19%)
Oct 01, 2004 2.134 2.161 2.127 2.161 1,770,507 +0.02(+0.74%)
Sep 30, 2004 2.089 2.156 2.089 2.145 970,673 +0.06(+2.69%)
Sep 29, 2004 2.088 2.101 2.070 2.089 675,588 -0.01(-0.27%)
Sep 28, 2004 2.086 2.103 2.083 2.094 745,477 +0.02(+1.14%)
Sep 27, 2004 2.121 2.122 2.071 2.071 815,365 -0.05(-2.38%)
Sep 24, 2004 2.116 2.131 2.107 2.121 908,550 +0.02(+0.93%)
Sep 23, 2004 2.122 2.140 2.089 2.102 745,477 -0.03(-1.21%)
Sep 22, 2004 2.122 2.135 2.111 2.127 1,040,561 +0.01(+0.27%)
Sep 21, 2004 2.088 2.124 2.081 2.122 5,560,016 +0.04(+1.70%)
Sep 20, 2004 2.103 2.109 2.079 2.086 1,226,930 -0.01(-0.42%)
Sep 17, 2004 2.073 2.095 2.073 2.095 605,700 -0.00(-0.15%)
Sep 16, 2004 2.078 2.104 2.078 2.098 458,157 +0.03(+1.57%)
Sep 15, 2004 2.075 2.089 2.065 2.066 341,676 -0.02(-0.89%)
Sep 14, 2004 2.091 2.091 2.076 2.084 799,834 -0.01(-0.64%)
Sep 13, 2004 2.071 2.110 2.066 2.098 1,040,561 +0.01(+0.27%)
Sep 10, 2004 2.089 2.105 2.084 2.092 458,157 +0.00(+0.17%)
Sep 09, 2004 2.085 2.109 2.067 2.088 869,723 -0.01(-0.39%)
Sep 08, 2004 2.081 2.111 2.071 2.096 706,650 +0.00(+0.20%)
Sep 07, 2004 2.066 2.092 2.047 2.092 1,413,300 +0.03(+1.40%)
Sep 03, 2004 2.062 2.069 2.030 2.064 1,506,484 +0.00(+0.03%)
Sep 02, 2004 2.075 2.075 2.053 2.063 706,650 -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.