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

Enbridge (NY: ENB )

36.78 +0.02 (+0.05%)
Streaming Delayed Price Updated: 10:25 AM EDT, May 17, 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 0.9211 0.9274 0.9205 0.9253 75,129 +0.00(+0.44%)
Jun 29, 2004 0.9165 0.9213 0.9165 0.9213 166,075 +0.00(+0.36%)
Jun 28, 2004 0.9302 0.9302 0.9180 0.9180 96,877 -0.01(-0.63%)
Jun 25, 2004 0.9385 0.9385 0.9231 0.9238 114,671 -0.02(-1.80%)
Jun 24, 2004 0.9314 0.9408 0.9314 0.9408 367,738 +0.02(+1.75%)
Jun 23, 2004 0.9319 0.9319 0.9246 0.9246 71,175 +0.00(+0.16%)
Jun 22, 2004 0.9319 0.9319 0.9231 0.9231 429,028 +0.00(+0.25%)
Jun 21, 2004 0.9314 0.9314 0.9208 0.9208 85,014 -0.01(-0.57%)
Jun 18, 2004 0.9099 0.9276 0.9099 0.9261 170,029 +0.02(+2.40%)
Jun 17, 2004 0.9137 0.9185 0.8978 0.9044 298,540 -0.01(-1.49%)
Jun 16, 2004 0.9041 0.9180 0.9013 0.9180 179,915 +0.01(+1.54%)
Jun 15, 2004 0.9003 0.9059 0.8897 0.9041 361,807 +0.01(+1.05%)
Jun 14, 2004 0.9041 0.9041 0.8897 0.8947 152,236 -0.01(-1.31%)
Jun 10, 2004 0.9016 0.9130 0.8904 0.9066 345,990 +0.01(+1.01%)
Jun 09, 2004 0.9079 0.9109 0.8960 0.8975 1,158,575 -0.01(-1.36%)
Jun 08, 2004 0.9296 0.9296 0.9049 0.9099 1,372,101 -0.03(-2.73%)
Jun 07, 2004 0.9279 0.9377 0.9274 0.9355 181,892 +0.01(+1.37%)
Jun 04, 2004 0.9157 0.9236 0.9157 0.9228 201,663 +0.02(+1.73%)
Jun 03, 2004 0.9071 0.9109 0.9049 0.9071 118,625 +0.01(+0.99%)
Jun 02, 2004 0.9203 0.9203 0.8978 0.8983 189,800 -0.01(-1.61%)
Jun 01, 2004 0.9281 0.9281 0.9079 0.9130 298,540 -0.01(-1.23%)
May 28, 2004 0.9420 0.9420 0.9231 0.9243 152,236 -0.02(-2.25%)
May 27, 2004 0.9461 0.9496 0.9413 0.9456 88,969 +0.01(+0.78%)
May 26, 2004 0.9423 0.9423 0.9382 0.9382 146,304 +0.01(+0.79%)
May 25, 2004 0.9395 0.9395 0.9198 0.9309 294,586 -0.00(-0.41%)
May 24, 2004 0.9269 0.9347 0.9157 0.9347 104,785 +0.00(+0.46%)
May 21, 2004 0.9185 0.9322 0.9165 0.9304 102,808 +0.01(+1.41%)
May 20, 2004 0.9168 0.9281 0.9142 0.9175 104,785 +0.00(+0.06%)
May 19, 2004 0.9329 0.9357 0.9170 0.9170 100,831 -0.00(-0.33%)
May 18, 2004 0.9231 0.9246 0.9170 0.9200 88,969 -0.00(-0.41%)
May 17, 2004 0.9403 0.9403 0.9233 0.9238 258,998 -0.02(-1.91%)
May 14, 2004 0.9423 0.9423 0.9380 0.9418 108,740 -0.01(-0.56%)
May 13, 2004 0.9572 0.9572 0.9398 0.9471 100,831 -0.01(-1.47%)
May 12, 2004 0.9559 0.9640 0.9441 0.9613 140,373 +0.00(+0.16%)
May 11, 2004 0.9423 0.9623 0.9342 0.9597 225,388 +0.02(+1.85%)
May 10, 2004 0.9509 0.9509 0.9400 0.9423 310,403 -0.02(-1.69%)
May 07, 2004 0.9737 0.9737 0.9486 0.9585 379,601 -0.01(-1.46%)
May 06, 2004 0.9610 0.9754 0.9534 0.9726 326,220 +0.01(+1.48%)
May 05, 2004 0.9557 0.9597 0.9529 0.9585 173,984 -0.00(-0.16%)
May 04, 2004 0.9446 0.9613 0.9431 0.9600 448,799 +0.03(+2.71%)
May 03, 2004 0.9205 0.9347 0.9205 0.9347 258,998 +0.01(+1.40%)
Apr 30, 2004 0.9256 0.9291 0.9066 0.9218 363,784 -0.01(-0.71%)
Apr 29, 2004 0.9132 0.9284 0.9132 0.9284 361,807 +0.03(+2.94%)
Apr 28, 2004 0.9203 0.9203 0.8965 0.9018 836,309 -0.03(-3.26%)
Apr 27, 2004 0.9446 0.9456 0.9266 0.9322 1,528,291 -0.01(-1.15%)
Apr 26, 2004 0.9448 0.9468 0.9405 0.9431 98,854 +0.00(+0.27%)
Apr 23, 2004 0.9408 0.9441 0.9362 0.9405 177,938 -0.01(-0.69%)
Apr 22, 2004 0.9443 0.9496 0.9433 0.9471 86,992 +0.00(+0.40%)
Apr 21, 2004 0.9433 0.9466 0.9420 0.9433 83,037 +0.00(+0.40%)
Apr 20, 2004 0.9431 0.9458 0.9395 0.9395 179,915 -0.01(-0.72%)
Apr 19, 2004 0.9420 0.9481 0.9420 0.9463 187,823 +0.00(+0.38%)
Apr 16, 2004 0.9484 0.9554 0.9405 0.9428 288,655 -0.01(-1.17%)
Apr 15, 2004 0.9585 0.9585 0.9425 0.9539 361,807 -0.01(-0.79%)
Apr 14, 2004 0.9863 0.9863 0.9577 0.9615 389,486 -0.04(-3.58%)
Apr 13, 2004 1.009 1.009 0.9954 0.9972 154,213 -0.01(-1.43%)
Apr 12, 2004 1.019 1.019 1.011 1.012 383,555 -0.01(-0.72%)
Apr 08, 2004 1.024 1.026 1.016 1.019 128,510 -0.02(-2.33%)
Apr 07, 2004 1.042 1.043 1.031 1.043 177,938 +0.00(+0.46%)
Apr 06, 2004 1.034 1.041 1.028 1.038 112,694 +0.01(+0.59%)
Apr 05, 2004 1.026 1.037 1.023 1.032 357,853 +0.01(+0.54%)
Apr 02, 2004 1.025 1.038 1.018 1.027 608,944 +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.