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

Enbridge (NY: ENB )

37.10 +0.11 (+0.30%)
Streaming Delayed Price Updated: 2:57 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 (%)
Jun 30, 2004 0.9380 0.9444 0.9375 0.9424 73,771 +0.00(+0.44%)
Jun 29, 2004 0.9334 0.9383 0.9334 0.9383 163,073 +0.00(+0.36%)
Jun 28, 2004 0.9473 0.9473 0.9349 0.9349 95,125 -0.01(-0.63%)
Jun 25, 2004 0.9558 0.9558 0.9401 0.9408 112,598 -0.02(-1.80%)
Jun 24, 2004 0.9486 0.9581 0.9486 0.9581 361,090 +0.02(+1.75%)
Jun 23, 2004 0.9491 0.9491 0.9416 0.9416 69,888 +0.00(+0.16%)
Jun 22, 2004 0.9491 0.9491 0.9401 0.9401 421,272 +0.00(+0.25%)
Jun 21, 2004 0.9486 0.9486 0.9378 0.9378 83,477 -0.01(-0.57%)
Jun 18, 2004 0.9267 0.9447 0.9267 0.9432 166,955 +0.02(+2.40%)
Jun 17, 2004 0.9305 0.9354 0.9143 0.9210 293,143 -0.01(-1.49%)
Jun 16, 2004 0.9208 0.9349 0.9179 0.9349 176,662 +0.01(+1.54%)
Jun 15, 2004 0.9169 0.9226 0.9061 0.9208 355,266 +0.01(+1.05%)
Jun 14, 2004 0.9208 0.9208 0.9061 0.9112 149,483 -0.01(-1.31%)
Jun 10, 2004 0.9182 0.9298 0.9068 0.9233 339,735 +0.01(+1.01%)
Jun 09, 2004 0.9246 0.9277 0.9125 0.9141 1,137,629 -0.01(-1.36%)
Jun 08, 2004 0.9468 0.9468 0.9215 0.9267 1,347,294 -0.03(-2.73%)
Jun 07, 2004 0.9450 0.9550 0.9444 0.9527 178,603 +0.01(+1.37%)
Jun 04, 2004 0.9326 0.9406 0.9326 0.9398 198,017 +0.02(+1.73%)
Jun 03, 2004 0.9238 0.9277 0.9215 0.9238 116,480 +0.01(+0.99%)
Jun 02, 2004 0.9372 0.9372 0.9143 0.9148 186,369 -0.01(-1.61%)
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.