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%)
Streaming Delayed Price Updated: 3:23 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 (%)
Jul 30, 2004 0.9670 0.9670 0.9559 0.9567 369,823 -0.01(-0.60%)
Jul 29, 2004 0.9478 0.9683 0.9478 0.9625 555,724 +0.02(+1.63%)
Jul 28, 2004 0.9405 0.9471 0.9354 0.9471 183,922 +0.01(+0.83%)
Jul 27, 2004 0.9319 0.9478 0.9319 0.9392 102,838 +0.01(+0.57%)
Jul 26, 2004 0.9473 0.9473 0.9286 0.9339 209,632 -0.01(-1.34%)
Jul 23, 2004 0.9504 0.9582 0.9428 0.9466 403,443 -0.00(-0.45%)
Jul 22, 2004 0.9471 0.9554 0.9471 0.9509 842,485 +0.01(+0.53%)
Jul 21, 2004 0.9448 0.9476 0.9405 0.9458 448,930 +0.00(+0.13%)
Jul 20, 2004 0.9360 0.9451 0.9360 0.9445 259,074 +0.00(+0.27%)
Jul 19, 2004 0.9253 0.9451 0.9215 0.9420 270,940 +0.02(+2.31%)
Jul 16, 2004 0.9304 0.9387 0.9198 0.9208 144,369 -0.00(-0.14%)
Jul 15, 2004 0.9344 0.9344 0.9220 0.9220 49,441 -0.01(-1.57%)
Jul 14, 2004 0.9390 0.9390 0.9354 0.9367 13,843 +0.00(+0.22%)
Jul 13, 2004 0.9317 0.9468 0.9266 0.9347 219,520 -0.00(-0.35%)
Jul 12, 2004 0.9516 0.9519 0.9349 0.9380 69,218 -0.01(-1.30%)
Jul 09, 2004 0.9438 0.9509 0.9380 0.9504 375,756 +0.00(+0.45%)
Jul 08, 2004 0.9514 0.9514 0.9342 0.9461 154,257 -0.00(-0.27%)
Jul 07, 2004 0.9478 0.9542 0.9461 0.9486 397,510 +0.00(+0.16%)
Jul 06, 2004 0.9491 0.9534 0.9440 0.9471 316,426 +0.01(+1.00%)
Jul 02, 2004 0.9279 0.9405 0.9279 0.9377 92,950 +0.01(+0.93%)
Jul 01, 2004 0.9253 0.9291 0.9253 0.9291 23,731 +0.00(+0.44%)
Jun 30, 2004 0.9208 0.9271 0.9203 0.9251 75,151 +0.00(+0.44%)
Jun 29, 2004 0.9162 0.9210 0.9162 0.9210 166,123 +0.00(+0.36%)
Jun 28, 2004 0.9299 0.9299 0.9177 0.9177 96,905 -0.01(-0.63%)
Jun 25, 2004 0.9382 0.9382 0.9228 0.9236 114,704 -0.02(-1.80%)
Jun 24, 2004 0.9311 0.9405 0.9311 0.9405 367,845 +0.02(+1.75%)
Jun 23, 2004 0.9317 0.9317 0.9243 0.9243 71,195 +0.00(+0.16%)
Jun 22, 2004 0.9317 0.9317 0.9228 0.9228 429,153 +0.00(+0.25%)
Jun 21, 2004 0.9311 0.9311 0.9205 0.9205 85,039 -0.01(-0.57%)
Jun 18, 2004 0.9097 0.9274 0.9097 0.9258 170,079 +0.02(+2.40%)
Jun 17, 2004 0.9134 0.9183 0.8975 0.9041 298,627 -0.01(-1.49%)
Jun 16, 2004 0.9038 0.9177 0.9011 0.9177 179,967 +0.01(+1.54%)
Jun 15, 2004 0.9001 0.9056 0.8894 0.9038 361,912 +0.01(+1.05%)
Jun 14, 2004 0.9038 0.9038 0.8894 0.8945 152,280 -0.01(-1.31%)
Jun 10, 2004 0.9013 0.9127 0.8902 0.9064 346,091 +0.01(+1.01%)
Jun 09, 2004 0.9076 0.9107 0.8958 0.8973 1,158,912 -0.01(-1.36%)
Jun 08, 2004 0.9294 0.9294 0.9046 0.9097 1,372,500 -0.03(-2.73%)
Jun 07, 2004 0.9276 0.9375 0.9271 0.9352 181,945 +0.01(+1.37%)
Jun 04, 2004 0.9155 0.9233 0.9155 0.9226 201,721 +0.02(+1.73%)
Jun 03, 2004 0.9069 0.9107 0.9046 0.9069 118,659 +0.01(+0.99%)
Jun 02, 2004 0.9200 0.9200 0.8975 0.8980 189,855 -0.01(-1.61%)
Jun 01, 2004 0.9279 0.9279 0.9076 0.9127 298,627 -0.01(-1.23%)
May 28, 2004 0.9418 0.9418 0.9228 0.9241 152,280 -0.02(-2.25%)
May 27, 2004 0.9458 0.9494 0.9410 0.9453 88,994 +0.01(+0.78%)
May 26, 2004 0.9420 0.9420 0.9380 0.9380 146,347 +0.01(+0.79%)
May 25, 2004 0.9392 0.9392 0.9195 0.9306 294,672 -0.00(-0.41%)
May 24, 2004 0.9266 0.9344 0.9155 0.9344 104,816 +0.00(+0.46%)
May 21, 2004 0.9183 0.9319 0.9162 0.9301 102,838 +0.01(+1.41%)
May 20, 2004 0.9165 0.9279 0.9140 0.9172 104,816 +0.00(+0.06%)
May 19, 2004 0.9327 0.9354 0.9167 0.9167 100,860 -0.00(-0.33%)
May 18, 2004 0.9228 0.9243 0.9167 0.9198 88,994 -0.00(-0.41%)
May 17, 2004 0.9400 0.9400 0.9231 0.9236 259,074 -0.02(-1.91%)
May 14, 2004 0.9420 0.9420 0.9377 0.9415 108,771 -0.01(-0.56%)
May 13, 2004 0.9569 0.9569 0.9395 0.9468 100,860 -0.01(-1.47%)
May 12, 2004 0.9557 0.9638 0.9438 0.9610 140,414 +0.00(+0.16%)
May 11, 2004 0.9420 0.9620 0.9339 0.9595 225,453 +0.02(+1.85%)
May 10, 2004 0.9506 0.9506 0.9397 0.9420 310,493 -0.02(-1.69%)
May 07, 2004 0.9734 0.9734 0.9483 0.9582 379,711 -0.01(-1.46%)
May 06, 2004 0.9607 0.9751 0.9531 0.9724 326,314 +0.01(+1.48%)
May 05, 2004 0.9554 0.9595 0.9526 0.9582 174,034 -0.00(-0.16%)
May 04, 2004 0.9443 0.9610 0.9428 0.9597 448,930 +0.03(+2.71%)
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.