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

Enbridge (NY: ENB )

37.01 +0.02 (+0.04%)
Streaming Delayed Price Updated: 3:42 PM EDT, May 15, 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 (%)
May 28, 2004 0.9594 0.9594 0.9401 0.9414 149,483 -0.02(-2.25%)
May 27, 2004 0.9635 0.9671 0.9586 0.9630 87,360 +0.01(+0.78%)
May 26, 2004 0.9596 0.9596 0.9555 0.9555 143,659 +0.01(+0.79%)
May 25, 2004 0.9568 0.9568 0.9367 0.9481 289,260 -0.00(-0.41%)
May 24, 2004 0.9439 0.9519 0.9326 0.9519 102,891 +0.00(+0.46%)
May 21, 2004 0.9354 0.9493 0.9334 0.9475 100,950 +0.01(+1.41%)
May 20, 2004 0.9336 0.9452 0.9311 0.9344 102,891 +0.00(+0.06%)
May 19, 2004 0.9501 0.9529 0.9339 0.9339 99,008 -0.00(-0.33%)
May 18, 2004 0.9401 0.9416 0.9339 0.9370 87,360 -0.00(-0.41%)
May 17, 2004 0.9576 0.9576 0.9403 0.9408 254,316 -0.02(-1.91%)
May 14, 2004 0.9596 0.9596 0.9553 0.9591 106,774 -0.01(-0.56%)
May 13, 2004 0.9748 0.9748 0.9571 0.9645 99,008 -0.01(-1.47%)
May 12, 2004 0.9736 0.9818 0.9614 0.9790 137,835 +0.00(+0.16%)
May 11, 2004 0.9596 0.9800 0.9514 0.9774 221,313 +0.02(+1.85%)
May 10, 2004 0.9684 0.9684 0.9573 0.9596 304,791 -0.02(-1.69%)
May 07, 2004 0.9916 0.9916 0.9661 0.9761 372,738 -0.01(-1.46%)
May 06, 2004 0.9787 0.9934 0.9710 0.9906 320,322 +0.01(+1.48%)
May 05, 2004 0.9733 0.9774 0.9705 0.9761 170,838 -0.00(-0.16%)
May 04, 2004 0.9620 0.9790 0.9604 0.9777 440,685 +0.03(+2.71%)
May 03, 2004 0.9375 0.9519 0.9375 0.9519 254,316 +0.01(+1.40%)
Apr 30, 2004 0.9426 0.9463 0.9233 0.9388 357,207 -0.01(-0.71%)
Apr 29, 2004 0.9300 0.9455 0.9300 0.9455 355,266 +0.03(+2.94%)
Apr 28, 2004 0.9372 0.9372 0.9130 0.9184 821,189 -0.03(-3.26%)
Apr 27, 2004 0.9620 0.9630 0.9437 0.9493 1,500,660 -0.01(-1.15%)
Apr 26, 2004 0.9622 0.9643 0.9578 0.9604 97,067 +0.00(+0.27%)
Apr 23, 2004 0.9581 0.9614 0.9535 0.9578 174,721 -0.01(-0.69%)
Apr 22, 2004 0.9617 0.9671 0.9607 0.9645 85,419 +0.00(+0.40%)
Apr 21, 2004 0.9607 0.9640 0.9594 0.9607 81,536 +0.00(+0.40%)
Apr 20, 2004 0.9604 0.9632 0.9568 0.9568 176,662 -0.01(-0.72%)
Apr 19, 2004 0.9594 0.9656 0.9594 0.9638 184,427 +0.00(+0.38%)
Apr 16, 2004 0.9658 0.9730 0.9578 0.9602 283,436 -0.01(-1.17%)
Apr 15, 2004 0.9761 0.9761 0.9599 0.9715 355,266 -0.01(-0.79%)
Apr 14, 2004 1.004 1.004 0.9754 0.9792 382,445 -0.04(-3.58%)
Apr 13, 2004 1.028 1.028 1.014 1.016 151,425 -0.01(-1.42%)
Apr 12, 2004 1.037 1.037 1.030 1.030 376,621 -0.01(-0.72%)
Apr 08, 2004 1.043 1.044 1.035 1.038 126,187 -0.02(-2.33%)
Apr 07, 2004 1.061 1.062 1.050 1.062 174,721 +0.00(+0.46%)
Apr 06, 2004 1.053 1.060 1.046 1.058 110,656 +0.01(+0.59%)
Apr 05, 2004 1.045 1.056 1.042 1.051 351,383 +0.01(+0.54%)
Apr 02, 2004 1.044 1.057 1.037 1.046 597,934 +0.00(+0.05%)
Apr 01, 2004 1.048 1.048 1.041 1.045 376,621 -0.00(-0.27%)
Mar 31, 2004 1.059 1.059 1.044 1.048 227,137 -0.01(-1.09%)
Mar 30, 2004 1.062 1.065 1.056 1.060 339,735 -0.00(-0.24%)
Mar 29, 2004 1.060 1.069 1.056 1.062 370,797 +0.00(+0.32%)
Mar 26, 2004 1.066 1.070 1.051 1.059 520,280 +0.00(+0.15%)
Mar 25, 2004 1.042 1.061 1.042 1.057 163,073 +0.02(+1.63%)
Mar 24, 2004 1.050 1.050 1.028 1.040 271,788 -0.02(-1.44%)
Mar 23, 2004 1.053 1.055 1.036 1.055 1,112,391 +0.00(+0.20%)
Mar 22, 2004 1.058 1.061 1.051 1.053 741,594 -0.00(-0.37%)
Mar 19, 2004 1.060 1.066 1.057 1.057 95,125 -0.00(-0.44%)
Mar 18, 2004 1.055 1.063 1.054 1.062 161,131 +0.01(+0.56%)
Mar 17, 2004 1.035 1.056 1.033 1.056 409,624 +0.02(+1.79%)
Mar 16, 2004 1.021 1.052 1.021 1.037 231,020 +0.02(+2.05%)
Mar 15, 2004 1.027 1.027 1.010 1.017 213,548 -0.00(-0.23%)
Mar 12, 2004 1.037 1.037 1.007 1.019 302,850 -0.03(-2.47%)
Mar 11, 2004 1.045 1.046 1.039 1.045 211,606 -0.01(-0.83%)
Mar 10, 2004 1.048 1.059 1.045 1.053 314,498 -0.00(-0.22%)
Mar 09, 2004 1.035 1.056 1.035 1.056 370,797 +0.02(+1.97%)
Mar 08, 2004 1.031 1.037 1.031 1.035 120,363 +0.00(+0.22%)
Mar 05, 2004 1.032 1.036 1.032 1.033 128,128 +0.01(+0.83%)
Mar 04, 2004 1.020 1.028 1.020 1.025 168,897 +0.01(+0.53%)
Mar 03, 2004 0.9980 1.020 0.9980 1.019 155,307 +0.02(+1.75%)
Mar 02, 2004 1.004 1.015 1.002 1.002 318,380 +0.00(+0.36%)
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.