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 (%)
Mar 31, 2004 1.058 1.058 1.044 1.048 227,179 -0.01(-1.09%)
Mar 30, 2004 1.062 1.065 1.056 1.059 339,798 -0.00(-0.24%)
Mar 29, 2004 1.059 1.069 1.056 1.062 370,865 +0.00(+0.32%)
Mar 26, 2004 1.066 1.070 1.051 1.059 520,377 +0.00(+0.15%)
Mar 25, 2004 1.042 1.061 1.042 1.057 163,103 +0.02(+1.63%)
Mar 24, 2004 1.049 1.049 1.028 1.040 271,838 -0.02(-1.44%)
Mar 23, 2004 1.053 1.055 1.035 1.055 1,112,597 +0.00(+0.20%)
Mar 22, 2004 1.057 1.060 1.051 1.053 741,731 -0.00(-0.37%)
Mar 19, 2004 1.059 1.066 1.057 1.057 95,143 -0.00(-0.44%)
Mar 18, 2004 1.055 1.063 1.054 1.062 161,161 +0.01(+0.56%)
Mar 17, 2004 1.035 1.056 1.033 1.056 409,699 +0.02(+1.79%)
Mar 16, 2004 1.020 1.052 1.020 1.037 231,062 +0.02(+2.05%)
Mar 15, 2004 1.027 1.027 1.010 1.016 213,587 -0.00(-0.23%)
Mar 12, 2004 1.036 1.036 1.007 1.019 302,906 -0.03(-2.47%)
Mar 11, 2004 1.045 1.046 1.039 1.044 211,645 -0.01(-0.83%)
Mar 10, 2004 1.048 1.059 1.045 1.053 314,556 -0.00(-0.22%)
Mar 09, 2004 1.035 1.056 1.035 1.056 370,865 +0.02(+1.97%)
Mar 08, 2004 1.031 1.037 1.031 1.035 120,385 +0.00(+0.22%)
Mar 05, 2004 1.032 1.036 1.032 1.033 128,152 +0.01(+0.83%)
Mar 04, 2004 1.019 1.027 1.019 1.024 168,928 +0.01(+0.53%)
Mar 03, 2004 0.9978 1.020 0.9978 1.019 155,336 +0.02(+1.75%)
Mar 02, 2004 1.004 1.015 1.001 1.001 318,439 +0.00(+0.36%)
Mar 01, 2004 1.001 1.012 0.9891 0.9978 266,013 -0.00(-0.31%)
Feb 27, 2004 0.9819 1.008 0.9811 1.001 741,731 +0.02(+2.32%)
Feb 26, 2004 0.9747 0.9819 0.9744 0.9783 203,879 -0.00(-0.08%)
Feb 25, 2004 0.9852 0.9865 0.9772 0.9790 417,466 -0.01(-0.63%)
Feb 24, 2004 0.9839 0.9937 0.9839 0.9852 889,301 +0.00(+0.45%)
Feb 23, 2004 0.9793 0.9826 0.9785 0.9808 347,565 +0.00(+0.08%)
Feb 20, 2004 0.9888 0.9888 0.9713 0.9801 262,130 -0.01(-0.89%)
Feb 19, 2004 0.9870 0.9927 0.9862 0.9888 256,305 -0.00(-0.26%)
Feb 18, 2004 1.007 1.007 0.9906 0.9914 124,269 -0.02(-1.53%)
Feb 17, 2004 1.009 1.016 1.002 1.007 108,735 +0.01(+1.51%)
Feb 13, 2004 0.9983 1.004 0.9883 0.9919 186,403 +0.00(+0.36%)
Feb 12, 2004 0.9950 0.9989 0.9883 0.9883 192,228 -0.01(-0.70%)
Feb 11, 2004 0.9945 1.007 0.9914 0.9953 320,381 -0.00(-0.41%)
Feb 10, 2004 1.007 1.011 0.9976 0.9994 351,448 +0.00(+0.00%)
Feb 09, 2004 0.9919 1.001 0.9917 0.9994 166,986 +0.01(+0.91%)
Feb 06, 2004 0.9862 0.9904 0.9860 0.9904 155,336 +0.01(+1.53%)
Feb 05, 2004 0.9837 0.9837 0.9754 0.9754 81,551 -0.00(-0.45%)
Feb 04, 2004 0.9739 0.9865 0.9739 0.9798 64,076 -0.01(-0.60%)
Feb 03, 2004 0.9978 0.9978 0.9844 0.9857 186,403 -0.01(-1.01%)
Feb 02, 2004 0.9875 1.005 0.9862 0.9958 149,511 +0.01(+0.55%)
Jan 30, 2004 1.007 1.007 0.9811 0.9904 285,430 -0.01(-1.18%)
Jan 29, 2004 1.021 1.021 1.000 1.002 207,762 -0.02(-1.52%)
Jan 28, 2004 1.033 1.033 1.017 1.018 114,560 -0.02(-1.96%)
Jan 27, 2004 1.033 1.059 1.033 1.038 242,713 +0.01(+0.75%)
Jan 26, 2004 1.037 1.039 1.030 1.030 120,385 +0.00(+0.10%)
Jan 23, 2004 1.037 1.037 1.024 1.029 196,112 -0.01(-1.43%)
Jan 22, 2004 1.043 1.045 1.039 1.044 120,385 +0.01(+0.62%)
Jan 21, 2004 1.051 1.052 1.034 1.038 349,506 -0.02(-1.71%)
Jan 20, 2004 1.067 1.067 1.053 1.056 120,385 -0.01(-1.04%)
Jan 16, 2004 1.071 1.071 1.060 1.067 147,569 -0.00(-0.41%)
Jan 15, 2004 1.061 1.071 1.059 1.071 62,134 +0.00(+0.31%)
Jan 14, 2004 1.079 1.079 1.065 1.068 79,609 -0.01(-1.21%)
Jan 13, 2004 1.085 1.089 1.080 1.081 54,367 -0.00(-0.07%)
Jan 12, 2004 1.082 1.085 1.078 1.082 38,834 -0.01(-0.54%)
Jan 09, 2004 1.087 1.090 1.087 1.088 143,686 +0.01(+1.03%)
Jan 08, 2004 1.075 1.079 1.074 1.077 99,026 +0.00(+0.36%)
Jan 07, 2004 1.072 1.076 1.072 1.073 120,385 -0.00(-0.10%)
Jan 06, 2004 1.075 1.076 1.058 1.074 250,480 -0.00(-0.22%)
Jan 05, 2004 1.087 1.087 1.074 1.076 316,498 -0.00(-0.33%)
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.