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

Enbridge (NY: ENB )

35.42 -0.12 (-0.34%)
Streaming Delayed Price Updated: 12:19 PM EDT, May 1, 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 2.031 2.098 2.031 2.098 2,409,665 +0.06(+2.82%)
Aug 30, 2004 2.049 2.049 2.028 2.041 356,145 -0.01(-0.39%)
Aug 27, 2004 2.053 2.068 2.048 2.049 454,653 +0.00(+0.18%)
Aug 26, 2004 2.038 2.054 2.030 2.045 1,265,453 +0.00(+0.15%)
Aug 25, 2004 2.038 2.055 2.033 2.042 863,842 -0.01(-0.33%)
Aug 24, 2004 2.056 2.064 2.038 2.049 515,274 +0.02(+0.83%)
Aug 23, 2004 2.082 2.087 2.032 2.032 1,303,340 -0.06(-2.66%)
Aug 20, 2004 2.096 2.097 2.073 2.087 1,045,703 -0.02(-0.83%)
Aug 19, 2004 2.043 2.111 2.038 2.105 1,151,789 +1.05(+99.85%)
Aug 17, 2004 1.049 1.053 1.045 1.053 117,452 +0.01(+0.86%)
Aug 16, 2004 1.050 1.050 1.037 1.044 123,135 -0.00(-0.35%)
Aug 13, 2004 1.033 1.048 1.032 1.048 134,501 +0.02(+2.11%)
Aug 12, 2004 1.031 1.031 1.025 1.026 130,712 -0.02(-2.09%)
Aug 11, 2004 1.017 1.049 1.017 1.048 238,693 +0.02(+1.72%)
Aug 10, 2004 1.019 1.032 1.017 1.030 204,594 +0.01(+1.19%)
Aug 09, 2004 1.011 1.020 1.011 1.018 126,924 +0.02(+1.74%)
Aug 06, 2004 1.004 1.004 0.9884 1.001 145,868 +0.00(+0.00%)
Aug 05, 2004 1.009 1.012 1.001 1.001 89,036 -0.01(-1.12%)
Aug 04, 2004 1.003 1.015 1.003 1.012 62,514 +0.00(+0.31%)
Aug 03, 2004 1.001 1.012 1.001 1.009 66,303 +0.01(+1.06%)
Aug 02, 2004 0.9985 0.9987 0.9985 0.9985 11,366 -0.00(-0.03%)
Jul 30, 2004 1.010 1.010 0.9979 0.9987 354,251 -0.01(-0.60%)
Jul 29, 2004 0.9895 1.011 0.9895 1.005 532,323 +0.02(+1.63%)
Jul 28, 2004 0.9818 0.9887 0.9766 0.9887 176,178 +0.01(+0.83%)
Jul 27, 2004 0.9729 0.9895 0.9729 0.9805 98,508 +0.01(+0.57%)
Jul 26, 2004 0.9890 0.9890 0.9694 0.9750 200,805 -0.01(-1.34%)
Jul 23, 2004 0.9921 1.000 0.9842 0.9882 386,455 -0.00(-0.45%)
Jul 22, 2004 0.9887 0.9974 0.9887 0.9927 807,010 +0.01(+0.53%)
Jul 21, 2004 0.9863 0.9892 0.9818 0.9874 430,026 +0.00(+0.13%)
Jul 20, 2004 0.9771 0.9866 0.9771 0.9861 248,165 +0.00(+0.27%)
Jul 19, 2004 0.9660 0.9866 0.9621 0.9834 259,531 +0.02(+2.31%)
Jul 16, 2004 0.9713 0.9800 0.9602 0.9613 138,290 -0.00(-0.14%)
Jul 15, 2004 0.9755 0.9755 0.9626 0.9626 47,359 -0.02(-1.57%)
Jul 14, 2004 0.9803 0.9803 0.9766 0.9779 13,260 +0.00(+0.22%)
Jul 13, 2004 0.9726 0.9884 0.9673 0.9758 210,277 -0.00(-0.35%)
Jul 12, 2004 0.9935 0.9937 0.9760 0.9792 66,303 -0.01(-1.30%)
Jul 09, 2004 0.9853 0.9927 0.9792 0.9921 359,934 +0.00(+0.45%)
Jul 08, 2004 0.9932 0.9932 0.9752 0.9877 147,762 -0.00(-0.27%)
Jul 07, 2004 0.9895 0.9961 0.9877 0.9903 380,772 +0.00(+0.16%)
Jul 06, 2004 0.9908 0.9953 0.9855 0.9887 303,102 +0.01(+1.00%)
Jul 02, 2004 0.9686 0.9818 0.9686 0.9789 89,036 +0.01(+0.93%)
Jul 01, 2004 0.9660 0.9700 0.9660 0.9700 22,732 +0.00(+0.44%)
Jun 30, 2004 0.9613 0.9679 0.9607 0.9657 71,986 +0.00(+0.44%)
Jun 29, 2004 0.9565 0.9615 0.9565 0.9615 159,128 +0.00(+0.36%)
Jun 28, 2004 0.9708 0.9708 0.9581 0.9581 92,825 -0.01(-0.63%)
Jun 25, 2004 0.9795 0.9795 0.9634 0.9642 109,874 -0.02(-1.80%)
Jun 24, 2004 0.9721 0.9818 0.9721 0.9818 352,356 +0.02(+1.75%)
Jun 23, 2004 0.9726 0.9726 0.9650 0.9650 68,198 +0.00(+0.16%)
Jun 22, 2004 0.9726 0.9726 0.9634 0.9634 411,082 +0.00(+0.25%)
Jun 21, 2004 0.9721 0.9721 0.9610 0.9610 81,458 -0.01(-0.57%)
Jun 18, 2004 0.9496 0.9681 0.9496 0.9665 162,917 +0.02(+2.40%)
Jun 17, 2004 0.9536 0.9586 0.9370 0.9438 286,053 -0.01(-1.49%)
Jun 16, 2004 0.9436 0.9581 0.9407 0.9581 172,389 +0.01(+1.54%)
Jun 15, 2004 0.9396 0.9454 0.9285 0.9436 346,673 +0.01(+1.05%)
Jun 14, 2004 0.9436 0.9436 0.9285 0.9338 145,868 -0.01(-1.31%)
Jun 10, 2004 0.9409 0.9528 0.9293 0.9462 331,518 +0.01(+1.01%)
Jun 09, 2004 0.9475 0.9507 0.9351 0.9367 1,110,113 -0.01(-1.36%)
Jun 08, 2004 0.9702 0.9702 0.9444 0.9496 1,314,707 -0.03(-2.73%)
Jun 07, 2004 0.9684 0.9787 0.9679 0.9763 174,283 +0.01(+1.37%)
Jun 04, 2004 0.9557 0.9639 0.9557 0.9631 193,227 +0.02(+1.73%)
Jun 03, 2004 0.9467 0.9507 0.9444 0.9467 113,663 +0.01(+0.99%)
Jun 02, 2004 0.9605 0.9605 0.9370 0.9375 181,861 -0.02(-1.61%)
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.