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

Enbridge (NY: ENB )

36.76 -0.23 (-0.62%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Sep 30, 2004 2.051 2.117 2.051 2.106 988,545 +0.06(+2.69%)
Sep 29, 2004 2.050 2.063 2.033 2.051 688,027 -0.01(-0.27%)
Sep 28, 2004 2.048 2.065 2.045 2.057 759,202 +0.02(+1.14%)
Sep 27, 2004 2.083 2.084 2.033 2.033 830,378 -0.05(-2.38%)
Sep 24, 2004 2.077 2.092 2.069 2.083 925,278 +0.02(+0.93%)
Sep 23, 2004 2.084 2.101 2.051 2.064 759,202 -0.03(-1.21%)
Sep 22, 2004 2.084 2.097 2.073 2.089 1,059,720 +0.01(+0.27%)
Sep 21, 2004 2.050 2.086 2.043 2.083 5,662,388 +0.03(+1.70%)
Sep 20, 2004 2.065 2.071 2.042 2.048 1,249,521 -0.01(-0.42%)
Sep 17, 2004 2.036 2.058 2.035 2.057 616,852 -0.00(-0.15%)
Sep 16, 2004 2.041 2.066 2.041 2.060 466,593 +0.03(+1.57%)
Sep 15, 2004 2.037 2.051 2.027 2.028 347,968 -0.02(-0.89%)
Sep 14, 2004 2.054 2.054 2.038 2.046 814,561 -0.01(-0.64%)
Sep 13, 2004 2.033 2.072 2.028 2.060 1,059,720 +0.01(+0.27%)
Sep 10, 2004 2.051 2.067 2.046 2.054 466,593 +0.00(+0.17%)
Sep 09, 2004 2.047 2.071 2.029 2.050 885,736 -0.01(-0.39%)
Sep 08, 2004 2.043 2.073 2.034 2.059 719,661 +0.00(+0.20%)
Sep 07, 2004 2.028 2.055 2.010 2.055 1,439,322 +0.03(+1.40%)
Sep 03, 2004 2.025 2.032 1.993 2.026 1,534,222 +0.00(+0.03%)
Sep 02, 2004 2.038 2.038 2.016 2.026 719,661 -0.00(-0.22%)
Sep 01, 2004 2.011 2.031 2.008 2.030 933,186 +0.02(+0.98%)
Aug 31, 2004 1.946 2.011 1.946 2.011 2,514,859 +0.06(+2.82%)
Aug 30, 2004 1.963 1.963 1.943 1.955 371,693 -0.01(-0.39%)
Aug 27, 2004 1.968 1.982 1.962 1.963 474,501 +0.00(+0.18%)
Aug 26, 2004 1.952 1.968 1.945 1.959 1,320,696 +0.00(+0.15%)
Aug 25, 2004 1.953 1.969 1.948 1.956 901,553 -0.01(-0.34%)
Aug 24, 2004 1.970 1.978 1.952 1.963 537,768 +0.02(+0.83%)
Aug 23, 2004 1.995 2.000 1.947 1.947 1,360,238 -0.05(-2.66%)
Aug 20, 2004 2.009 2.010 1.986 2.000 1,091,354 -0.02(-0.83%)
Aug 19, 2004 1.958 2.023 1.952 2.017 1,202,071 +1.01(+99.85%)
Aug 17, 2004 1.005 1.009 1.001 1.009 122,579 +0.01(+0.86%)
Aug 16, 2004 1.007 1.007 0.9934 1.000 128,510 -0.00(-0.35%)
Aug 13, 2004 0.9896 1.004 0.9888 1.004 140,373 +0.02(+2.11%)
Aug 12, 2004 0.9883 0.9883 0.9823 0.9833 136,419 -0.02(-2.09%)
Aug 11, 2004 0.9747 1.005 0.9744 1.004 249,113 +0.02(+1.72%)
Aug 10, 2004 0.9759 0.9888 0.9747 0.9873 213,525 +0.01(+1.19%)
Aug 09, 2004 0.9686 0.9769 0.9686 0.9757 132,465 +0.02(+1.74%)
Aug 06, 2004 0.9618 0.9618 0.9471 0.9590 152,236 +0.00(+0.00%)
Aug 05, 2004 0.9666 0.9696 0.9590 0.9590 92,923 -0.01(-1.12%)
Aug 04, 2004 0.9613 0.9726 0.9610 0.9699 65,244 +0.00(+0.31%)
Aug 03, 2004 0.9590 0.9699 0.9590 0.9668 69,198 +0.01(+1.06%)
Aug 02, 2004 0.9567 0.9570 0.9567 0.9567 11,862 -0.00(-0.03%)
Jul 30, 2004 0.9673 0.9673 0.9562 0.9570 369,716 -0.01(-0.60%)
Jul 29, 2004 0.9481 0.9686 0.9481 0.9628 555,562 +0.02(+1.63%)
Jul 28, 2004 0.9408 0.9474 0.9357 0.9474 183,869 +0.01(+0.83%)
Jul 27, 2004 0.9322 0.9481 0.9322 0.9395 102,808 +0.01(+0.57%)
Jul 26, 2004 0.9476 0.9476 0.9289 0.9342 209,571 -0.01(-1.34%)
Jul 23, 2004 0.9506 0.9585 0.9431 0.9468 403,326 -0.00(-0.45%)
Jul 22, 2004 0.9474 0.9557 0.9474 0.9511 842,240 +0.01(+0.53%)
Jul 21, 2004 0.9451 0.9479 0.9408 0.9461 448,799 +0.00(+0.13%)
Jul 20, 2004 0.9362 0.9453 0.9362 0.9448 258,998 +0.00(+0.27%)
Jul 19, 2004 0.9256 0.9453 0.9218 0.9423 270,861 +0.02(+2.31%)
Jul 16, 2004 0.9307 0.9390 0.9200 0.9211 144,327 -0.00(-0.14%)
Jul 15, 2004 0.9347 0.9347 0.9223 0.9223 49,427 -0.01(-1.57%)
Jul 14, 2004 0.9393 0.9393 0.9357 0.9370 13,839 +0.00(+0.22%)
Jul 13, 2004 0.9319 0.9471 0.9269 0.9350 219,457 -0.00(-0.35%)
Jul 12, 2004 0.9519 0.9522 0.9352 0.9382 69,198 -0.01(-1.30%)
Jul 09, 2004 0.9441 0.9511 0.9382 0.9506 375,647 +0.00(+0.45%)
Jul 08, 2004 0.9517 0.9517 0.9345 0.9463 154,213 -0.00(-0.27%)
Jul 07, 2004 0.9481 0.9544 0.9463 0.9489 397,395 +0.00(+0.16%)
Jul 06, 2004 0.9494 0.9537 0.9443 0.9474 316,334 +0.01(+1.00%)
Jul 02, 2004 0.9281 0.9408 0.9281 0.9380 92,923 +0.01(+0.93%)
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.