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

Enbridge (NY: ENB )

37.83 UNCHANGED
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 (%)
Apr 30, 2004 0.9425 0.9461 0.9232 0.9386 357,273 -0.01(-0.71%)
Apr 29, 2004 0.9299 0.9453 0.9299 0.9453 355,332 +0.03(+2.94%)
Apr 28, 2004 0.9371 0.9371 0.9129 0.9183 821,341 -0.03(-3.26%)
Apr 27, 2004 0.9618 0.9628 0.9435 0.9492 1,500,938 -0.01(-1.15%)
Apr 26, 2004 0.9620 0.9641 0.9577 0.9602 97,085 +0.00(+0.27%)
Apr 23, 2004 0.9579 0.9613 0.9533 0.9577 174,753 -0.01(-0.69%)
Apr 22, 2004 0.9615 0.9669 0.9605 0.9644 85,435 +0.00(+0.40%)
Apr 21, 2004 0.9605 0.9638 0.9592 0.9605 81,551 +0.00(+0.40%)
Apr 20, 2004 0.9602 0.9631 0.9566 0.9566 176,695 -0.01(-0.72%)
Apr 19, 2004 0.9592 0.9654 0.9592 0.9636 184,462 +0.00(+0.38%)
Apr 16, 2004 0.9656 0.9729 0.9577 0.9600 283,489 -0.01(-1.17%)
Apr 15, 2004 0.9759 0.9759 0.9597 0.9713 355,332 -0.01(-0.79%)
Apr 14, 2004 1.004 1.004 0.9752 0.9790 382,515 -0.04(-3.58%)
Apr 13, 2004 1.027 1.027 1.014 1.015 151,453 -0.01(-1.43%)
Apr 12, 2004 1.037 1.037 1.030 1.030 376,690 -0.01(-0.72%)
Apr 08, 2004 1.043 1.044 1.035 1.037 126,210 -0.02(-2.33%)
Apr 07, 2004 1.061 1.062 1.050 1.062 174,753 +0.00(+0.46%)
Apr 06, 2004 1.053 1.060 1.046 1.057 110,677 +0.01(+0.59%)
Apr 05, 2004 1.045 1.056 1.042 1.051 351,448 +0.01(+0.54%)
Apr 02, 2004 1.044 1.057 1.037 1.045 598,045 +0.00(+0.05%)
Apr 01, 2004 1.048 1.048 1.041 1.045 376,690 -0.00(-0.27%)
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%)
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.