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

Enbridge (NY: ENB )

36.75 -0.01 (-0.03%)
Official Closing Price Updated: 4:10 PM 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 (%)
Jun 30, 2004 0.9211 0.9274 0.9205 0.9253 75,129 +0.00(+0.44%)
Jun 29, 2004 0.9165 0.9213 0.9165 0.9213 166,075 +0.00(+0.36%)
Jun 28, 2004 0.9302 0.9302 0.9180 0.9180 96,877 -0.01(-0.63%)
Jun 25, 2004 0.9385 0.9385 0.9231 0.9238 114,671 -0.02(-1.80%)
Jun 24, 2004 0.9314 0.9408 0.9314 0.9408 367,738 +0.02(+1.75%)
Jun 23, 2004 0.9319 0.9319 0.9246 0.9246 71,175 +0.00(+0.16%)
Jun 22, 2004 0.9319 0.9319 0.9231 0.9231 429,028 +0.00(+0.25%)
Jun 21, 2004 0.9314 0.9314 0.9208 0.9208 85,014 -0.01(-0.57%)
Jun 18, 2004 0.9099 0.9276 0.9099 0.9261 170,029 +0.02(+2.40%)
Jun 17, 2004 0.9137 0.9185 0.8978 0.9044 298,540 -0.01(-1.49%)
Jun 16, 2004 0.9041 0.9180 0.9013 0.9180 179,915 +0.01(+1.54%)
Jun 15, 2004 0.9003 0.9059 0.8897 0.9041 361,807 +0.01(+1.05%)
Jun 14, 2004 0.9041 0.9041 0.8897 0.8947 152,236 -0.01(-1.31%)
Jun 10, 2004 0.9016 0.9130 0.8904 0.9066 345,990 +0.01(+1.01%)
Jun 09, 2004 0.9079 0.9109 0.8960 0.8975 1,158,575 -0.01(-1.36%)
Jun 08, 2004 0.9296 0.9296 0.9049 0.9099 1,372,101 -0.03(-2.73%)
Jun 07, 2004 0.9279 0.9377 0.9274 0.9355 181,892 +0.01(+1.37%)
Jun 04, 2004 0.9157 0.9236 0.9157 0.9228 201,663 +0.02(+1.73%)
Jun 03, 2004 0.9071 0.9109 0.9049 0.9071 118,625 +0.01(+0.99%)
Jun 02, 2004 0.9203 0.9203 0.8978 0.8983 189,800 -0.01(-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.