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: 7:00 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 (%)
Aug 31, 2004 1.946 2.011 1.946 2.011 2,514,859 +0.06(+2.82%)
Aug 30, 2004 1.963 1.963 1.943 1.955 371,693 -0.01(-0.39%)
Aug 27, 2004 1.968 1.982 1.962 1.963 474,501 +0.00(+0.18%)
Aug 26, 2004 1.952 1.968 1.945 1.959 1,320,696 +0.00(+0.15%)
Aug 25, 2004 1.953 1.969 1.948 1.956 901,553 -0.01(-0.34%)
Aug 24, 2004 1.970 1.978 1.952 1.963 537,768 +0.02(+0.83%)
Aug 23, 2004 1.995 2.000 1.947 1.947 1,360,238 -0.05(-2.66%)
Aug 20, 2004 2.009 2.010 1.986 2.000 1,091,354 -0.02(-0.83%)
Aug 19, 2004 1.958 2.023 1.952 2.017 1,202,071 +1.01(+99.85%)
Aug 17, 2004 1.005 1.009 1.001 1.009 122,579 +0.01(+0.86%)
Aug 16, 2004 1.007 1.007 0.9934 1.000 128,510 -0.00(-0.35%)
Aug 13, 2004 0.9896 1.004 0.9888 1.004 140,373 +0.02(+2.11%)
Aug 12, 2004 0.9883 0.9883 0.9823 0.9833 136,419 -0.02(-2.09%)
Aug 11, 2004 0.9747 1.005 0.9744 1.004 249,113 +0.02(+1.72%)
Aug 10, 2004 0.9759 0.9888 0.9747 0.9873 213,525 +0.01(+1.19%)
Aug 09, 2004 0.9686 0.9769 0.9686 0.9757 132,465 +0.02(+1.74%)
Aug 06, 2004 0.9618 0.9618 0.9471 0.9590 152,236 +0.00(+0.00%)
Aug 05, 2004 0.9666 0.9696 0.9590 0.9590 92,923 -0.01(-1.12%)
Aug 04, 2004 0.9613 0.9726 0.9610 0.9699 65,244 +0.00(+0.31%)
Aug 03, 2004 0.9590 0.9699 0.9590 0.9668 69,198 +0.01(+1.06%)
Aug 02, 2004 0.9567 0.9570 0.9567 0.9567 11,862 -0.00(-0.03%)
Jul 30, 2004 0.9673 0.9673 0.9562 0.9570 369,716 -0.01(-0.60%)
Jul 29, 2004 0.9481 0.9686 0.9481 0.9628 555,562 +0.02(+1.63%)
Jul 28, 2004 0.9408 0.9474 0.9357 0.9474 183,869 +0.01(+0.83%)
Jul 27, 2004 0.9322 0.9481 0.9322 0.9395 102,808 +0.01(+0.57%)
Jul 26, 2004 0.9476 0.9476 0.9289 0.9342 209,571 -0.01(-1.34%)
Jul 23, 2004 0.9506 0.9585 0.9431 0.9468 403,326 -0.00(-0.45%)
Jul 22, 2004 0.9474 0.9557 0.9474 0.9511 842,240 +0.01(+0.53%)
Jul 21, 2004 0.9451 0.9479 0.9408 0.9461 448,799 +0.00(+0.13%)
Jul 20, 2004 0.9362 0.9453 0.9362 0.9448 258,998 +0.00(+0.27%)
Jul 19, 2004 0.9256 0.9453 0.9218 0.9423 270,861 +0.02(+2.31%)
Jul 16, 2004 0.9307 0.9390 0.9200 0.9211 144,327 -0.00(-0.14%)
Jul 15, 2004 0.9347 0.9347 0.9223 0.9223 49,427 -0.01(-1.57%)
Jul 14, 2004 0.9393 0.9393 0.9357 0.9370 13,839 +0.00(+0.22%)
Jul 13, 2004 0.9319 0.9471 0.9269 0.9350 219,457 -0.00(-0.35%)
Jul 12, 2004 0.9519 0.9522 0.9352 0.9382 69,198 -0.01(-1.30%)
Jul 09, 2004 0.9441 0.9511 0.9382 0.9506 375,647 +0.00(+0.45%)
Jul 08, 2004 0.9517 0.9517 0.9345 0.9463 154,213 -0.00(-0.27%)
Jul 07, 2004 0.9481 0.9544 0.9463 0.9489 397,395 +0.00(+0.16%)
Jul 06, 2004 0.9494 0.9537 0.9443 0.9474 316,334 +0.01(+1.00%)
Jul 02, 2004 0.9281 0.9408 0.9281 0.9380 92,923 +0.01(+0.93%)
Jul 01, 2004 0.9256 0.9294 0.9256 0.9294 23,725 +0.00(+0.44%)
Jun 30, 2004 0.9211 0.9274 0.9205 0.9253 75,129 +0.00(+0.44%)
Jun 29, 2004 0.9165 0.9213 0.9165 0.9213 166,075 +0.00(+0.36%)
Jun 28, 2004 0.9302 0.9302 0.9180 0.9180 96,877 -0.01(-0.63%)
Jun 25, 2004 0.9385 0.9385 0.9231 0.9238 114,671 -0.02(-1.80%)
Jun 24, 2004 0.9314 0.9408 0.9314 0.9408 367,738 +0.02(+1.75%)
Jun 23, 2004 0.9319 0.9319 0.9246 0.9246 71,175 +0.00(+0.16%)
Jun 22, 2004 0.9319 0.9319 0.9231 0.9231 429,028 +0.00(+0.25%)
Jun 21, 2004 0.9314 0.9314 0.9208 0.9208 85,014 -0.01(-0.57%)
Jun 18, 2004 0.9099 0.9276 0.9099 0.9261 170,029 +0.02(+2.40%)
Jun 17, 2004 0.9137 0.9185 0.8978 0.9044 298,540 -0.01(-1.49%)
Jun 16, 2004 0.9041 0.9180 0.9013 0.9180 179,915 +0.01(+1.54%)
Jun 15, 2004 0.9003 0.9059 0.8897 0.9041 361,807 +0.01(+1.05%)
Jun 14, 2004 0.9041 0.9041 0.8897 0.8947 152,236 -0.01(-1.31%)
Jun 10, 2004 0.9016 0.9130 0.8904 0.9066 345,990 +0.01(+1.01%)
Jun 09, 2004 0.9079 0.9109 0.8960 0.8975 1,158,575 -0.01(-1.36%)
Jun 08, 2004 0.9296 0.9296 0.9049 0.9099 1,372,101 -0.03(-2.73%)
Jun 07, 2004 0.9279 0.9377 0.9274 0.9355 181,892 +0.01(+1.37%)
Jun 04, 2004 0.9157 0.9236 0.9157 0.9228 201,663 +0.02(+1.73%)
Jun 03, 2004 0.9071 0.9109 0.9049 0.9071 118,625 +0.01(+0.99%)
Jun 02, 2004 0.9203 0.9203 0.8978 0.8983 189,800 -0.01(-1.61%)
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.