Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enbridge (NY: ENB )

36.83 +0.07 (+0.19%)
Streaming Delayed Price Updated: 10:52 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 (%)
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%)
Apr 01, 2004 1.029 1.029 1.022 1.026 383,555 -0.00(-0.27%)
Mar 31, 2004 1.039 1.039 1.025 1.029 231,319 -0.01(-1.09%)
Mar 30, 2004 1.043 1.046 1.037 1.040 345,990 -0.00(-0.24%)
Mar 29, 2004 1.040 1.050 1.037 1.043 377,624 +0.00(+0.32%)
Mar 26, 2004 1.047 1.051 1.032 1.040 529,860 +0.00(+0.15%)
Mar 25, 2004 1.023 1.042 1.023 1.038 166,075 +0.02(+1.63%)
Mar 24, 2004 1.031 1.031 1.009 1.021 276,792 -0.01(-1.44%)
Mar 23, 2004 1.034 1.036 1.017 1.036 1,132,873 +0.00(+0.20%)
Mar 22, 2004 1.038 1.041 1.032 1.034 755,248 -0.00(-0.37%)
Mar 19, 2004 1.040 1.047 1.038 1.038 96,877 -0.00(-0.44%)
Mar 18, 2004 1.036 1.044 1.035 1.043 164,098 +0.01(+0.56%)
Mar 17, 2004 1.017 1.037 1.015 1.037 417,166 +0.02(+1.79%)
Mar 16, 2004 1.002 1.033 1.002 1.019 235,273 +0.02(+2.05%)
Mar 15, 2004 1.009 1.009 0.9921 0.9982 217,480 -0.00(-0.23%)
Mar 12, 2004 1.018 1.018 0.9891 1.000 308,426 -0.03(-2.47%)
Mar 11, 2004 1.026 1.027 1.020 1.026 215,502 -0.01(-0.83%)
Mar 10, 2004 1.029 1.040 1.026 1.034 320,288 -0.00(-0.22%)
Mar 09, 2004 1.017 1.037 1.017 1.037 377,624 +0.02(+1.96%)
Mar 08, 2004 1.012 1.018 1.012 1.017 122,579 +0.00(+0.22%)
Mar 05, 2004 1.013 1.017 1.013 1.014 130,488 +0.01(+0.83%)
Mar 04, 2004 1.001 1.009 1.001 1.006 172,006 +0.01(+0.53%)
Mar 03, 2004 0.9800 1.001 0.9800 1.001 158,167 +0.02(+1.75%)
Mar 02, 2004 0.9863 0.9964 0.9835 0.9835 324,242 +0.00(+0.36%)
Mar 01, 2004 0.9830 0.9941 0.9714 0.9800 270,861 -0.00(-0.31%)
Feb 27, 2004 0.9643 0.9896 0.9635 0.9830 755,248 +0.02(+2.32%)
Feb 26, 2004 0.9572 0.9643 0.9570 0.9608 207,594 -0.00(-0.08%)
Feb 25, 2004 0.9676 0.9688 0.9597 0.9615 425,074 -0.01(-0.63%)
Feb 24, 2004 0.9663 0.9759 0.9663 0.9676 905,507 +0.00(+0.45%)
Feb 23, 2004 0.9618 0.9651 0.9610 0.9633 353,899 +0.00(+0.08%)
Feb 20, 2004 0.9711 0.9711 0.9539 0.9625 266,907 -0.01(-0.89%)
Feb 19, 2004 0.9694 0.9749 0.9686 0.9711 260,976 -0.00(-0.26%)
Feb 18, 2004 0.9888 0.9888 0.9729 0.9737 126,533 -0.02(-1.53%)
Feb 17, 2004 0.9914 0.9974 0.9843 0.9888 110,717 +0.01(+1.51%)
Feb 13, 2004 0.9805 0.9860 0.9706 0.9742 189,800 +0.00(+0.36%)
Feb 12, 2004 0.9772 0.9810 0.9706 0.9706 195,732 -0.01(-0.70%)
Feb 11, 2004 0.9767 0.9888 0.9737 0.9774 326,220 -0.00(-0.41%)
Feb 10, 2004 0.9888 0.9926 0.9797 0.9815 357,853 +0.00(+0.00%)
Feb 09, 2004 0.9742 0.9833 0.9739 0.9815 170,029 +0.01(+0.91%)
Feb 06, 2004 0.9686 0.9726 0.9683 0.9726 158,167 +0.01(+1.53%)
Feb 05, 2004 0.9661 0.9661 0.9580 0.9580 83,037 -0.00(-0.45%)
Feb 04, 2004 0.9565 0.9688 0.9565 0.9623 65,244 -0.01(-0.60%)
Feb 03, 2004 0.9800 0.9800 0.9668 0.9681 189,800 -0.01(-1.01%)
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.