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

Enbridge (NY: ENB )

33.90 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Mar 31, 2004 1.085 1.085 1.070 1.074 221,684 -0.01(-1.09%)
Mar 30, 2004 1.088 1.091 1.082 1.086 331,579 -0.00(-0.24%)
Mar 29, 2004 1.086 1.096 1.082 1.088 361,895 +0.00(+0.32%)
Mar 26, 2004 1.093 1.096 1.077 1.085 507,790 +0.00(+0.15%)
Mar 25, 2004 1.067 1.087 1.067 1.083 159,158 +0.02(+1.63%)
Mar 24, 2004 1.075 1.075 1.053 1.066 265,263 -0.02(-1.44%)
Mar 23, 2004 1.079 1.081 1.061 1.081 1,085,686 +0.00(+0.20%)
Mar 22, 2004 1.084 1.087 1.077 1.079 723,791 -0.00(-0.37%)
Mar 19, 2004 1.086 1.092 1.083 1.083 92,842 -0.00(-0.44%)
Mar 18, 2004 1.081 1.090 1.080 1.088 157,263 +0.01(+0.56%)
Mar 17, 2004 1.061 1.082 1.059 1.082 399,790 +0.02(+1.79%)
Mar 16, 2004 1.046 1.078 1.046 1.063 225,474 +0.02(+2.05%)
Mar 15, 2004 1.053 1.053 1.035 1.042 208,421 -0.00(-0.23%)
Mar 12, 2004 1.062 1.062 1.032 1.044 295,579 -0.03(-2.47%)
Mar 11, 2004 1.071 1.072 1.065 1.070 206,526 -0.01(-0.83%)
Mar 10, 2004 1.073 1.085 1.071 1.079 306,948 -0.00(-0.22%)
Mar 09, 2004 1.061 1.082 1.061 1.082 361,895 +0.02(+1.97%)
Mar 08, 2004 1.056 1.062 1.056 1.061 117,473 +0.00(+0.22%)
Mar 05, 2004 1.057 1.061 1.057 1.058 125,052 +0.01(+0.83%)
Mar 04, 2004 1.045 1.053 1.045 1.050 164,842 +0.01(+0.53%)
Mar 03, 2004 1.023 1.045 1.023 1.044 151,579 +0.02(+1.75%)
Mar 02, 2004 1.029 1.040 1.026 1.026 310,737 +0.00(+0.36%)
Mar 01, 2004 1.026 1.037 1.014 1.023 259,579 -0.00(-0.31%)
Feb 27, 2004 1.006 1.033 1.005 1.026 723,791 +0.02(+2.32%)
Feb 26, 2004 0.9988 1.006 0.9986 1.003 198,947 -0.00(-0.08%)
Feb 25, 2004 1.010 1.011 1.001 1.003 407,369 -0.01(-0.63%)
Feb 24, 2004 1.008 1.018 1.008 1.010 867,791 +0.00(+0.45%)
Feb 23, 2004 1.004 1.007 1.003 1.005 339,158 +0.00(+0.08%)
Feb 20, 2004 1.013 1.013 0.9954 1.004 255,790 -0.01(-0.89%)
Feb 19, 2004 1.011 1.017 1.011 1.013 250,105 -0.00(-0.26%)
Feb 18, 2004 1.032 1.032 1.015 1.016 121,263 -0.02(-1.53%)
Feb 17, 2004 1.034 1.041 1.027 1.032 106,105 +0.02(+1.51%)
Feb 13, 2004 1.023 1.029 1.013 1.016 181,895 +0.00(+0.37%)
Feb 12, 2004 1.020 1.024 1.013 1.013 187,579 -0.01(-0.70%)
Feb 11, 2004 1.019 1.032 1.016 1.020 312,632 -0.00(-0.41%)
Feb 10, 2004 1.032 1.036 1.022 1.024 342,948 +0.00(+0.00%)
Feb 09, 2004 1.016 1.026 1.016 1.024 162,947 +0.01(+0.91%)
Feb 06, 2004 1.011 1.015 1.010 1.015 151,579 +0.02(+1.53%)
Feb 05, 2004 1.008 1.008 0.9996 0.9996 79,579 -0.00(-0.45%)
Feb 04, 2004 0.9980 1.011 0.9980 1.004 62,526 -0.01(-0.60%)
Feb 03, 2004 1.023 1.023 1.009 1.010 181,895 -0.01(-1.01%)
Feb 02, 2004 1.012 1.030 1.011 1.020 145,895 +0.01(+0.55%)
Jan 30, 2004 1.032 1.032 1.005 1.015 278,526 -0.01(-1.18%)
Jan 29, 2004 1.046 1.047 1.025 1.027 202,737 -0.02(-1.52%)
Jan 28, 2004 1.058 1.058 1.042 1.043 111,789 -0.02(-1.96%)
Jan 27, 2004 1.058 1.085 1.058 1.064 236,842 +0.01(+0.75%)
Jan 26, 2004 1.063 1.064 1.056 1.056 117,473 +0.00(+0.10%)
Jan 23, 2004 1.063 1.063 1.049 1.055 191,368 -0.02(-1.43%)
Jan 22, 2004 1.069 1.071 1.065 1.070 117,473 +0.01(+0.62%)
Jan 21, 2004 1.077 1.078 1.060 1.063 341,053 -0.02(-1.71%)
Jan 20, 2004 1.093 1.094 1.079 1.082 117,473 -0.01(-1.04%)
Jan 16, 2004 1.098 1.098 1.086 1.093 144,000 -0.00(-0.41%)
Jan 15, 2004 1.087 1.098 1.085 1.098 60,631 +0.00(+0.31%)
Jan 14, 2004 1.106 1.106 1.091 1.094 77,684 -0.01(-1.22%)
Jan 13, 2004 1.111 1.116 1.107 1.108 53,052 -0.00(-0.07%)
Jan 12, 2004 1.109 1.112 1.104 1.109 37,894 -0.01(-0.54%)
Jan 09, 2004 1.114 1.117 1.114 1.115 140,210 +0.01(+1.03%)
Jan 08, 2004 1.102 1.106 1.101 1.103 96,631 +0.00(+0.36%)
Jan 07, 2004 1.099 1.103 1.099 1.099 117,473 -0.00(-0.10%)
Jan 06, 2004 1.101 1.102 1.084 1.100 244,421 -0.00(-0.22%)
Jan 05, 2004 1.114 1.114 1.100 1.103 308,842 -0.00(-0.33%)
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.