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

Enbridge (NY: ENB )

36.84 -0.32 (-0.87%)
Streaming Delayed Price Updated: 10:59 AM EDT, May 14, 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 (%)
Jun 30, 2004 0.9378 0.9443 0.9373 0.9422 73,784 +0.00(+0.44%)
Jun 29, 2004 0.9332 0.9381 0.9332 0.9381 163,103 +0.00(+0.36%)
Jun 28, 2004 0.9471 0.9471 0.9347 0.9347 95,143 -0.01(-0.63%)
Jun 25, 2004 0.9556 0.9556 0.9399 0.9407 112,618 -0.02(-1.80%)
Jun 24, 2004 0.9484 0.9579 0.9484 0.9579 361,157 +0.02(+1.75%)
Jun 23, 2004 0.9489 0.9489 0.9414 0.9414 69,901 +0.00(+0.16%)
Jun 22, 2004 0.9489 0.9489 0.9399 0.9399 421,350 +0.00(+0.25%)
Jun 21, 2004 0.9484 0.9484 0.9376 0.9376 83,493 -0.01(-0.57%)
Jun 18, 2004 0.9265 0.9445 0.9265 0.9430 166,986 +0.02(+2.40%)
Jun 17, 2004 0.9304 0.9353 0.9141 0.9208 293,197 -0.01(-1.49%)
Jun 16, 2004 0.9206 0.9347 0.9177 0.9347 176,695 +0.01(+1.54%)
Jun 15, 2004 0.9167 0.9224 0.9059 0.9206 355,332 +0.01(+1.05%)
Jun 14, 2004 0.9206 0.9206 0.9059 0.9111 149,511 -0.01(-1.31%)
Jun 10, 2004 0.9180 0.9296 0.9067 0.9232 339,798 +0.01(+1.01%)
Jun 09, 2004 0.9244 0.9275 0.9123 0.9139 1,137,839 -0.01(-1.36%)
Jun 08, 2004 0.9466 0.9466 0.9214 0.9265 1,347,543 -0.03(-2.73%)
Jun 07, 2004 0.9448 0.9548 0.9443 0.9525 178,636 +0.01(+1.37%)
Jun 04, 2004 0.9324 0.9404 0.9324 0.9396 198,053 +0.02(+1.73%)
Jun 03, 2004 0.9237 0.9275 0.9214 0.9237 116,502 +0.01(+0.99%)
Jun 02, 2004 0.9371 0.9371 0.9141 0.9147 186,403 -0.01(-1.61%)
Jun 01, 2004 0.9450 0.9450 0.9244 0.9296 293,197 -0.01(-1.23%)
May 28, 2004 0.9592 0.9592 0.9399 0.9412 149,511 -0.02(-2.25%)
May 27, 2004 0.9633 0.9669 0.9584 0.9628 87,376 +0.01(+0.78%)
May 26, 2004 0.9595 0.9595 0.9553 0.9553 143,686 +0.01(+0.79%)
May 25, 2004 0.9566 0.9566 0.9365 0.9479 289,314 -0.00(-0.41%)
May 24, 2004 0.9438 0.9517 0.9324 0.9517 102,910 +0.00(+0.46%)
May 21, 2004 0.9353 0.9492 0.9332 0.9474 100,968 +0.01(+1.41%)
May 20, 2004 0.9335 0.9450 0.9309 0.9342 102,910 +0.00(+0.06%)
May 19, 2004 0.9499 0.9528 0.9337 0.9337 99,026 -0.00(-0.33%)
May 18, 2004 0.9399 0.9414 0.9337 0.9368 87,376 -0.00(-0.41%)
May 17, 2004 0.9574 0.9574 0.9402 0.9407 254,363 -0.02(-1.91%)
May 14, 2004 0.9595 0.9595 0.9551 0.9590 106,793 -0.01(-0.56%)
May 13, 2004 0.9747 0.9747 0.9569 0.9644 99,026 -0.01(-1.47%)
May 12, 2004 0.9734 0.9816 0.9613 0.9788 137,861 +0.00(+0.16%)
May 11, 2004 0.9595 0.9798 0.9512 0.9772 221,354 +0.02(+1.85%)
May 10, 2004 0.9682 0.9682 0.9571 0.9595 304,847 -0.02(-1.69%)
May 07, 2004 0.9914 0.9914 0.9659 0.9759 372,807 -0.01(-1.46%)
May 06, 2004 0.9785 0.9932 0.9708 0.9904 320,381 +0.01(+1.48%)
May 05, 2004 0.9731 0.9772 0.9703 0.9759 170,870 -0.00(-0.16%)
May 04, 2004 0.9618 0.9788 0.9602 0.9775 440,767 +0.03(+2.71%)
May 03, 2004 0.9373 0.9517 0.9373 0.9517 254,363 +0.01(+1.40%)
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%)
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.