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

Enbridge (NY: ENB )

36.78 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
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%)
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.