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

Enbridge (NY: ENB )

36.84 -0.31 (-0.85%)
Streaming Delayed Price Updated: 2:21 PM EDT, May 14, 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%)
Jun 01, 2004 0.9452 0.9452 0.9246 0.9298 293,143 -0.01(-1.23%)
May 28, 2004 0.9594 0.9594 0.9401 0.9414 149,483 -0.02(-2.25%)
May 27, 2004 0.9635 0.9671 0.9586 0.9630 87,360 +0.01(+0.78%)
May 26, 2004 0.9596 0.9596 0.9555 0.9555 143,659 +0.01(+0.79%)
May 25, 2004 0.9568 0.9568 0.9367 0.9481 289,260 -0.00(-0.41%)
May 24, 2004 0.9439 0.9519 0.9326 0.9519 102,891 +0.00(+0.46%)
May 21, 2004 0.9354 0.9493 0.9334 0.9475 100,950 +0.01(+1.41%)
May 20, 2004 0.9336 0.9452 0.9311 0.9344 102,891 +0.00(+0.06%)
May 19, 2004 0.9501 0.9529 0.9339 0.9339 99,008 -0.00(-0.33%)
May 18, 2004 0.9401 0.9416 0.9339 0.9370 87,360 -0.00(-0.41%)
May 17, 2004 0.9576 0.9576 0.9403 0.9408 254,316 -0.02(-1.91%)
May 14, 2004 0.9596 0.9596 0.9553 0.9591 106,774 -0.01(-0.56%)
May 13, 2004 0.9748 0.9748 0.9571 0.9645 99,008 -0.01(-1.47%)
May 12, 2004 0.9736 0.9818 0.9614 0.9790 137,835 +0.00(+0.16%)
May 11, 2004 0.9596 0.9800 0.9514 0.9774 221,313 +0.02(+1.85%)
May 10, 2004 0.9684 0.9684 0.9573 0.9596 304,791 -0.02(-1.69%)
May 07, 2004 0.9916 0.9916 0.9661 0.9761 372,738 -0.01(-1.46%)
May 06, 2004 0.9787 0.9934 0.9710 0.9906 320,322 +0.01(+1.48%)
May 05, 2004 0.9733 0.9774 0.9705 0.9761 170,838 -0.00(-0.16%)
May 04, 2004 0.9620 0.9790 0.9604 0.9777 440,685 +0.03(+2.71%)
May 03, 2004 0.9375 0.9519 0.9375 0.9519 254,316 +0.01(+1.40%)
Apr 30, 2004 0.9426 0.9463 0.9233 0.9388 357,207 -0.01(-0.71%)
Apr 29, 2004 0.9300 0.9455 0.9300 0.9455 355,266 +0.03(+2.94%)
Apr 28, 2004 0.9372 0.9372 0.9130 0.9184 821,189 -0.03(-3.26%)
Apr 27, 2004 0.9620 0.9630 0.9437 0.9493 1,500,660 -0.01(-1.15%)
Apr 26, 2004 0.9622 0.9643 0.9578 0.9604 97,067 +0.00(+0.27%)
Apr 23, 2004 0.9581 0.9614 0.9535 0.9578 174,721 -0.01(-0.69%)
Apr 22, 2004 0.9617 0.9671 0.9607 0.9645 85,419 +0.00(+0.40%)
Apr 21, 2004 0.9607 0.9640 0.9594 0.9607 81,536 +0.00(+0.40%)
Apr 20, 2004 0.9604 0.9632 0.9568 0.9568 176,662 -0.01(-0.72%)
Apr 19, 2004 0.9594 0.9656 0.9594 0.9638 184,427 +0.00(+0.38%)
Apr 16, 2004 0.9658 0.9730 0.9578 0.9602 283,436 -0.01(-1.17%)
Apr 15, 2004 0.9761 0.9761 0.9599 0.9715 355,266 -0.01(-0.79%)
Apr 14, 2004 1.004 1.004 0.9754 0.9792 382,445 -0.04(-3.58%)
Apr 13, 2004 1.028 1.028 1.014 1.016 151,425 -0.01(-1.42%)
Apr 12, 2004 1.037 1.037 1.030 1.030 376,621 -0.01(-0.72%)
Apr 08, 2004 1.043 1.044 1.035 1.038 126,187 -0.02(-2.33%)
Apr 07, 2004 1.061 1.062 1.050 1.062 174,721 +0.00(+0.46%)
Apr 06, 2004 1.053 1.060 1.046 1.058 110,656 +0.01(+0.59%)
Apr 05, 2004 1.045 1.056 1.042 1.051 351,383 +0.01(+0.54%)
Apr 02, 2004 1.044 1.057 1.037 1.046 597,934 +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.