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

Enbridge (NY: ENB )

40.29 -0.23 (-0.57%)
Streaming Delayed Price Updated: 1:26 PM EDT, Sep 19, 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 4.998 5.164 4.998 5.164 979,105 +0.14(+2.82%)
Aug 30, 2004 5.042 5.042 4.990 5.022 144,710 -0.02(-0.39%)
Aug 27, 2004 5.054 5.090 5.039 5.042 184,736 +0.01(+0.18%)
Aug 26, 2004 5.015 5.055 4.995 5.033 514,184 +0.01(+0.16%)
Aug 25, 2004 5.016 5.058 5.003 5.025 350,999 -0.02(-0.33%)
Aug 24, 2004 5.060 5.080 5.015 5.042 209,368 +0.04(+0.83%)
Aug 23, 2004 5.125 5.137 5.000 5.000 529,578 -0.14(-2.66%)
Aug 20, 2004 5.159 5.162 5.102 5.137 424,894 -0.04(-0.83%)
Aug 19, 2004 5.029 5.197 5.015 5.180 467,999 +2.59(+99.85%)
Aug 17, 2004 2.581 2.592 2.571 2.592 47,723 +0.02(+0.86%)
Aug 16, 2004 2.585 2.585 2.552 2.570 50,032 -0.01(-0.35%)
Aug 13, 2004 2.542 2.579 2.540 2.579 54,651 +0.05(+2.11%)
Aug 12, 2004 2.539 2.539 2.523 2.526 53,111 -0.05(-2.09%)
Aug 11, 2004 2.503 2.581 2.503 2.579 96,986 +0.04(+1.72%)
Aug 10, 2004 2.507 2.540 2.503 2.536 83,131 +0.03(+1.19%)
Aug 09, 2004 2.488 2.509 2.488 2.506 51,572 +0.04(+1.74%)
Aug 06, 2004 2.470 2.470 2.433 2.463 59,269 +0.00(+0.00%)
Aug 05, 2004 2.483 2.490 2.463 2.463 36,177 -0.03(-1.12%)
Aug 04, 2004 2.469 2.498 2.468 2.491 25,401 +0.01(+0.31%)
Aug 03, 2004 2.463 2.491 2.463 2.483 26,940 +0.03(+1.06%)
Aug 02, 2004 2.457 2.458 2.457 2.457 4,618 -0.00(-0.03%)
Jul 30, 2004 2.485 2.485 2.456 2.458 143,940 -0.01(-0.60%)
Jul 29, 2004 2.435 2.488 2.435 2.473 216,296 +0.04(+1.63%)
Jul 28, 2004 2.416 2.433 2.403 2.433 71,585 +0.02(+0.83%)
Jul 27, 2004 2.394 2.435 2.394 2.413 40,026 +0.01(+0.57%)
Jul 26, 2004 2.434 2.434 2.386 2.400 81,592 -0.03(-1.34%)
Jul 23, 2004 2.442 2.462 2.422 2.432 157,026 -0.01(-0.45%)
Jul 22, 2004 2.433 2.455 2.433 2.443 327,907 +0.01(+0.53%)
Jul 21, 2004 2.427 2.435 2.416 2.430 174,730 +0.00(+0.13%)
Jul 20, 2004 2.405 2.428 2.405 2.427 100,835 +0.01(+0.27%)
Jul 19, 2004 2.377 2.428 2.368 2.420 105,453 +0.05(+2.31%)
Jul 16, 2004 2.390 2.412 2.363 2.366 56,190 -0.00(-0.14%)
Jul 15, 2004 2.401 2.401 2.369 2.369 19,243 -0.04(-1.57%)
Jul 14, 2004 2.413 2.413 2.403 2.407 5,388 +0.01(+0.22%)
Jul 13, 2004 2.394 2.433 2.381 2.401 85,440 -0.01(-0.35%)
Jul 12, 2004 2.445 2.446 2.402 2.410 26,940 -0.03(-1.30%)
Jul 09, 2004 2.425 2.443 2.410 2.442 146,249 +0.01(+0.45%)
Jul 08, 2004 2.444 2.444 2.400 2.431 60,039 -0.01(-0.27%)
Jul 07, 2004 2.435 2.451 2.431 2.437 154,717 +0.00(+0.16%)
Jul 06, 2004 2.438 2.450 2.425 2.433 123,157 +0.02(+1.00%)
Jul 02, 2004 2.384 2.416 2.384 2.409 36,177 +0.02(+0.93%)
Jul 01, 2004 2.377 2.387 2.377 2.387 9,236 +0.01(+0.44%)
Jun 30, 2004 2.366 2.382 2.364 2.377 29,249 +0.01(+0.44%)
Jun 29, 2004 2.354 2.366 2.354 2.366 64,657 +0.01(+0.36%)
Jun 28, 2004 2.389 2.389 2.358 2.358 37,717 -0.01(-0.63%)
Jun 25, 2004 2.411 2.411 2.371 2.373 44,644 -0.04(-1.80%)
Jun 24, 2004 2.392 2.416 2.392 2.416 143,171 +0.04(+1.75%)
Jun 23, 2004 2.394 2.394 2.375 2.375 27,710 +0.00(+0.16%)
Jun 22, 2004 2.394 2.394 2.371 2.371 167,032 +0.01(+0.25%)
Jun 21, 2004 2.392 2.392 2.365 2.365 33,098 -0.01(-0.57%)
Jun 18, 2004 2.337 2.383 2.337 2.379 66,197 +0.06(+2.41%)
Jun 17, 2004 2.347 2.359 2.306 2.323 116,230 -0.04(-1.49%)
Jun 16, 2004 2.322 2.358 2.315 2.358 70,046 +0.04(+1.54%)
Jun 15, 2004 2.312 2.327 2.285 2.322 140,861 +0.02(+1.05%)
Jun 14, 2004 2.322 2.322 2.285 2.298 59,269 -0.03(-1.31%)
Jun 10, 2004 2.316 2.345 2.287 2.329 134,703 +0.02(+1.01%)
Jun 09, 2004 2.332 2.340 2.301 2.305 451,065 -0.03(-1.36%)
Jun 08, 2004 2.388 2.388 2.324 2.337 534,197 -0.07(-2.73%)
Jun 07, 2004 2.383 2.409 2.382 2.403 70,815 +0.03(+1.37%)
Jun 04, 2004 2.352 2.372 2.352 2.370 78,513 +0.04(+1.73%)
Jun 03, 2004 2.330 2.340 2.324 2.330 46,184 +0.02(+0.99%)
Jun 02, 2004 2.364 2.364 2.306 2.307 73,894 -0.04(-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.