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

Enbridge (NY: ENB )

36.78 +0.03 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 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 0.9210 0.9273 0.9204 0.9253 75,137 +0.00(+0.44%)
Jun 29, 2004 0.9164 0.9212 0.9164 0.9212 166,093 +0.00(+0.36%)
Jun 28, 2004 0.9301 0.9301 0.9179 0.9179 96,887 -0.01(-0.63%)
Jun 25, 2004 0.9384 0.9384 0.9230 0.9237 114,683 -0.02(-1.80%)
Jun 24, 2004 0.9313 0.9407 0.9313 0.9407 367,777 +0.02(+1.75%)
Jun 23, 2004 0.9318 0.9318 0.9245 0.9245 71,182 +0.00(+0.16%)
Jun 22, 2004 0.9318 0.9318 0.9230 0.9230 429,074 +0.00(+0.25%)
Jun 21, 2004 0.9313 0.9313 0.9207 0.9207 85,023 -0.01(-0.57%)
Jun 18, 2004 0.9098 0.9275 0.9098 0.9260 170,047 +0.02(+2.40%)
Jun 17, 2004 0.9136 0.9184 0.8977 0.9043 298,572 -0.01(-1.49%)
Jun 16, 2004 0.9040 0.9179 0.9012 0.9179 179,934 +0.01(+1.54%)
Jun 15, 2004 0.9002 0.9058 0.8896 0.9040 361,846 +0.01(+1.05%)
Jun 14, 2004 0.9040 0.9040 0.8896 0.8947 152,252 -0.01(-1.31%)
Jun 10, 2004 0.9015 0.9129 0.8904 0.9065 346,027 +0.01(+1.01%)
Jun 09, 2004 0.9078 0.9108 0.8959 0.8974 1,158,698 -0.01(-1.36%)
Jun 08, 2004 0.9295 0.9295 0.9048 0.9098 1,372,246 -0.03(-2.73%)
Jun 07, 2004 0.9278 0.9376 0.9273 0.9354 181,911 +0.01(+1.37%)
Jun 04, 2004 0.9156 0.9235 0.9156 0.9227 201,684 +0.02(+1.73%)
Jun 03, 2004 0.9070 0.9108 0.9048 0.9070 118,638 +0.01(+0.99%)
Jun 02, 2004 0.9202 0.9202 0.8977 0.8982 189,820 -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.