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 (%)
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%)
Mar 01, 2004 1.001 1.012 0.9893 0.9980 265,964 -0.00(-0.31%)
Feb 27, 2004 0.9820 1.008 0.9813 1.001 741,594 +0.02(+2.32%)
Feb 26, 2004 0.9748 0.9820 0.9746 0.9784 203,841 -0.00(-0.08%)
Feb 25, 2004 0.9854 0.9867 0.9774 0.9792 417,389 -0.01(-0.63%)
Feb 24, 2004 0.9841 0.9939 0.9841 0.9854 889,136 +0.00(+0.45%)
Feb 23, 2004 0.9795 0.9828 0.9787 0.9810 347,501 +0.00(+0.08%)
Feb 20, 2004 0.9890 0.9890 0.9715 0.9802 262,081 -0.01(-0.89%)
Feb 19, 2004 0.9872 0.9929 0.9864 0.9890 256,257 -0.00(-0.26%)
Feb 18, 2004 1.007 1.007 0.9908 0.9916 124,246 -0.02(-1.53%)
Feb 17, 2004 1.010 1.016 1.002 1.007 108,715 +0.01(+1.51%)
Feb 13, 2004 0.9985 1.004 0.9885 0.9921 186,369 +0.00(+0.36%)
Feb 12, 2004 0.9952 0.9990 0.9885 0.9885 192,193 -0.01(-0.70%)
Feb 11, 2004 0.9947 1.007 0.9916 0.9954 320,322 -0.00(-0.41%)
Feb 10, 2004 1.007 1.011 0.9978 0.9996 351,383 +0.00(+0.00%)
Feb 09, 2004 0.9921 1.001 0.9918 0.9996 166,955 +0.01(+0.91%)
Feb 06, 2004 0.9864 0.9906 0.9862 0.9906 155,307 +0.01(+1.53%)
Feb 05, 2004 0.9839 0.9839 0.9756 0.9756 81,536 -0.00(-0.45%)
Feb 04, 2004 0.9741 0.9867 0.9741 0.9800 64,064 -0.01(-0.60%)
Feb 03, 2004 0.9980 0.9980 0.9846 0.9859 186,369 -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.