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: 4:10 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 (%)
Sep 30, 2004 2.051 2.117 2.051 2.106 988,650 +0.06(+2.69%)
Sep 29, 2004 2.050 2.063 2.033 2.051 688,100 -0.01(-0.27%)
Sep 28, 2004 2.048 2.065 2.045 2.056 759,283 +0.02(+1.14%)
Sep 27, 2004 2.083 2.084 2.033 2.033 830,466 -0.05(-2.38%)
Sep 24, 2004 2.077 2.092 2.069 2.083 925,376 +0.02(+0.93%)
Sep 23, 2004 2.084 2.101 2.051 2.063 759,283 -0.03(-1.21%)
Sep 22, 2004 2.084 2.096 2.073 2.089 1,059,833 +0.01(+0.27%)
Sep 21, 2004 2.050 2.086 2.043 2.083 5,662,989 +0.03(+1.70%)
Sep 20, 2004 2.064 2.071 2.042 2.048 1,249,654 -0.01(-0.42%)
Sep 17, 2004 2.036 2.057 2.035 2.057 616,917 -0.00(-0.15%)
Sep 16, 2004 2.041 2.066 2.041 2.060 466,642 +0.03(+1.57%)
Sep 15, 2004 2.037 2.051 2.027 2.028 348,004 -0.02(-0.89%)
Sep 14, 2004 2.053 2.053 2.038 2.046 814,647 -0.01(-0.64%)
Sep 13, 2004 2.033 2.072 2.028 2.059 1,059,833 +0.01(+0.27%)
Sep 10, 2004 2.051 2.067 2.046 2.054 466,642 +0.00(+0.17%)
Sep 09, 2004 2.047 2.071 2.029 2.050 885,830 -0.01(-0.39%)
Sep 08, 2004 2.043 2.073 2.034 2.058 719,737 +0.00(+0.20%)
Sep 07, 2004 2.028 2.054 2.010 2.054 1,439,474 +0.03(+1.40%)
Sep 03, 2004 2.025 2.032 1.993 2.026 1,534,385 +0.00(+0.02%)
Sep 02, 2004 2.038 2.038 2.015 2.025 719,737 -0.00(-0.22%)
Sep 01, 2004 2.010 2.031 2.008 2.030 933,285 +0.02(+0.98%)
Aug 31, 2004 1.946 2.010 1.946 2.010 2,515,126 +0.06(+2.82%)
Aug 30, 2004 1.963 1.963 1.943 1.955 371,732 -0.01(-0.39%)
Aug 27, 2004 1.967 1.981 1.962 1.963 474,552 +0.00(+0.18%)
Aug 26, 2004 1.952 1.968 1.945 1.959 1,320,836 +0.00(+0.16%)
Aug 25, 2004 1.953 1.969 1.948 1.956 901,649 -0.01(-0.34%)
Aug 24, 2004 1.970 1.977 1.952 1.963 537,825 +0.02(+0.83%)
Aug 23, 2004 1.995 2.000 1.947 1.947 1,360,382 -0.05(-2.66%)
Aug 20, 2004 2.008 2.009 1.986 2.000 1,091,470 -0.02(-0.83%)
Aug 19, 2004 1.958 2.023 1.952 2.016 1,202,198 +1.01(+99.85%)
Aug 17, 2004 1.005 1.009 1.001 1.009 122,592 +0.01(+0.86%)
Aug 16, 2004 1.006 1.006 0.9933 1.000 128,524 -0.00(-0.35%)
Aug 13, 2004 0.9895 1.004 0.9887 1.004 140,388 +0.02(+2.11%)
Aug 12, 2004 0.9882 0.9882 0.9821 0.9832 136,433 -0.02(-2.09%)
Aug 11, 2004 0.9746 1.005 0.9743 1.004 249,139 +0.02(+1.72%)
Aug 10, 2004 0.9758 0.9887 0.9746 0.9872 213,548 +0.01(+1.19%)
Aug 09, 2004 0.9685 0.9768 0.9685 0.9756 132,479 +0.02(+1.74%)
Aug 06, 2004 0.9617 0.9617 0.9470 0.9589 152,252 +0.00(+0.00%)
Aug 05, 2004 0.9665 0.9695 0.9589 0.9589 92,933 -0.01(-1.12%)
Aug 04, 2004 0.9612 0.9725 0.9609 0.9698 65,250 +0.00(+0.31%)
Aug 03, 2004 0.9589 0.9698 0.9589 0.9667 69,205 +0.01(+1.06%)
Aug 02, 2004 0.9566 0.9569 0.9566 0.9566 11,863 -0.00(-0.03%)
Jul 30, 2004 0.9672 0.9672 0.9561 0.9569 369,755 -0.01(-0.60%)
Jul 29, 2004 0.9480 0.9685 0.9480 0.9627 555,621 +0.02(+1.63%)
Jul 28, 2004 0.9407 0.9473 0.9356 0.9473 183,888 +0.01(+0.83%)
Jul 27, 2004 0.9321 0.9480 0.9321 0.9394 102,819 +0.01(+0.57%)
Jul 26, 2004 0.9475 0.9475 0.9288 0.9341 209,593 -0.01(-1.34%)
Jul 23, 2004 0.9505 0.9584 0.9430 0.9467 403,369 -0.00(-0.45%)
Jul 22, 2004 0.9473 0.9556 0.9473 0.9510 842,330 +0.01(+0.53%)
Jul 21, 2004 0.9450 0.9478 0.9407 0.9460 448,847 +0.00(+0.13%)
Jul 20, 2004 0.9361 0.9452 0.9361 0.9447 259,026 +0.00(+0.27%)
Jul 19, 2004 0.9255 0.9452 0.9217 0.9422 270,890 +0.02(+2.31%)
Jul 16, 2004 0.9306 0.9389 0.9199 0.9210 144,342 -0.00(-0.14%)
Jul 15, 2004 0.9346 0.9346 0.9222 0.9222 49,432 -0.01(-1.57%)
Jul 14, 2004 0.9392 0.9392 0.9356 0.9369 13,841 +0.00(+0.22%)
Jul 13, 2004 0.9318 0.9470 0.9268 0.9349 219,480 -0.00(-0.35%)
Jul 12, 2004 0.9518 0.9521 0.9351 0.9381 69,205 -0.01(-1.30%)
Jul 09, 2004 0.9440 0.9510 0.9381 0.9505 375,687 +0.00(+0.45%)
Jul 08, 2004 0.9516 0.9516 0.9344 0.9462 154,229 -0.00(-0.27%)
Jul 07, 2004 0.9480 0.9543 0.9462 0.9488 397,437 +0.00(+0.16%)
Jul 06, 2004 0.9493 0.9536 0.9442 0.9473 316,368 +0.01(+1.00%)
Jul 02, 2004 0.9280 0.9407 0.9280 0.9379 92,933 +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.