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

Enbridge (NY: ENB )

40.71 -0.07 (-0.17%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Nov 30, 2004 6.170 6.334 6.170 6.300 1,130,060 +0.10(+1.55%)
Nov 29, 2004 6.157 6.204 6.134 6.204 1,025,368 +0.03(+0.44%)
Nov 26, 2004 6.154 6.185 6.147 6.177 261,730 +0.05(+0.81%)
Nov 24, 2004 6.067 6.142 6.067 6.128 698,974 +0.07(+1.16%)
Nov 23, 2004 6.054 6.078 6.037 6.057 763,637 +0.01(+0.17%)
Nov 22, 2004 6.037 6.061 6.022 6.047 618,915 +0.01(+0.17%)
Nov 19, 2004 5.859 6.037 5.859 6.037 849,854 +0.20(+3.50%)
Nov 18, 2004 5.885 5.885 5.805 5.833 3,045,312 +0.01(+0.20%)
Nov 17, 2004 5.848 5.861 5.807 5.821 846,775 +0.08(+1.40%)
Nov 16, 2004 5.721 5.755 5.721 5.740 415,689 +0.02(+0.32%)
Nov 15, 2004 5.720 5.747 5.689 5.722 560,411 -0.01(-0.09%)
Nov 12, 2004 5.692 5.748 5.668 5.727 301,760 +0.07(+1.19%)
Nov 11, 2004 5.585 5.668 5.585 5.660 98,533 +0.08(+1.44%)
Nov 10, 2004 5.586 5.603 5.551 5.579 234,017 -0.03(-0.51%)
Nov 09, 2004 5.617 5.624 5.587 5.608 634,311 -0.03(-0.51%)
Nov 08, 2004 5.614 5.646 5.609 5.637 1,305,574 +0.02(+0.44%)
Nov 05, 2004 5.586 5.613 5.570 5.612 304,839 +0.06(+1.15%)
Nov 04, 2004 5.603 5.614 5.539 5.548 711,291 -0.02(-0.30%)
Nov 03, 2004 5.553 5.599 5.553 5.565 351,026 +0.06(+1.01%)
Nov 02, 2004 5.540 5.543 5.492 5.509 1,665,838 -0.04(-0.80%)
Nov 01, 2004 5.573 5.573 5.517 5.553 1,191,644 -0.09(-1.52%)
Oct 29, 2004 5.518 5.639 5.518 5.639 1,040,764 +0.12(+2.19%)
Oct 28, 2004 5.474 5.524 5.456 5.518 526,540 +0.06(+1.19%)
Oct 27, 2004 5.503 5.516 5.453 5.453 1,314,811 -0.05(-0.92%)
Oct 26, 2004 5.485 5.513 5.437 5.504 301,760 +0.02(+0.36%)
Oct 25, 2004 5.481 5.486 5.421 5.485 424,927 +0.06(+1.05%)
Oct 22, 2004 5.409 5.453 5.391 5.427 381,818 +0.01(+0.12%)
Oct 21, 2004 5.394 5.429 5.394 5.421 541,936 +0.04(+0.68%)
Oct 20, 2004 5.352 5.426 5.352 5.385 203,226 +0.04(+0.80%)
Oct 19, 2004 5.359 5.387 5.339 5.342 209,384 -0.02(-0.32%)
Oct 18, 2004 5.396 5.404 5.352 5.359 326,393 -0.05(-0.96%)
Oct 15, 2004 5.447 5.447 5.391 5.411 2,337,100 -0.03(-0.60%)
Oct 14, 2004 5.444 5.499 5.433 5.443 2,229,329 +0.01(+0.22%)
Oct 13, 2004 5.335 5.440 5.314 5.431 905,280 +0.07(+1.31%)
Oct 12, 2004 5.374 5.377 5.352 5.361 834,458 +0.00(+0.00%)
Oct 11, 2004 5.335 5.361 5.335 5.361 43,108 +0.02(+0.39%)
Oct 08, 2004 5.364 5.414 5.340 5.340 997,655 +0.03(+0.54%)
Oct 07, 2004 5.342 5.373 5.308 5.312 1,031,526 -0.03(-0.61%)
Oct 06, 2004 5.348 5.353 5.287 5.344 748,241 -0.02(-0.44%)
Oct 05, 2004 5.425 5.425 5.366 5.368 1,499,562 -0.07(-1.31%)
Oct 04, 2004 5.409 5.468 5.398 5.439 865,250 -0.01(-0.19%)
Oct 01, 2004 5.382 5.449 5.364 5.449 702,053 +0.04(+0.74%)
Sep 30, 2004 5.268 5.437 5.268 5.409 384,897 +0.14(+2.69%)
Sep 29, 2004 5.266 5.299 5.221 5.268 267,889 -0.01(-0.27%)
Sep 28, 2004 5.261 5.304 5.252 5.282 295,601 +0.06(+1.14%)
Sep 27, 2004 5.349 5.352 5.222 5.222 323,314 -0.13(-2.38%)
Sep 24, 2004 5.335 5.374 5.314 5.349 360,264 +0.05(+0.93%)
Sep 23, 2004 5.352 5.396 5.268 5.300 295,601 -0.06(-1.21%)
Sep 22, 2004 5.352 5.385 5.325 5.365 412,610 +0.01(+0.27%)
Sep 21, 2004 5.265 5.357 5.248 5.351 2,204,695 +0.09(+1.70%)
Sep 20, 2004 5.303 5.320 5.244 5.261 486,511 -0.02(-0.42%)
Sep 17, 2004 5.229 5.285 5.227 5.283 240,176 -0.01(-0.15%)
Sep 16, 2004 5.242 5.307 5.242 5.291 181,671 +0.08(+1.57%)
Sep 15, 2004 5.233 5.268 5.207 5.209 135,484 -0.05(-0.89%)
Sep 14, 2004 5.274 5.274 5.235 5.256 317,155 -0.03(-0.64%)
Sep 13, 2004 5.222 5.322 5.209 5.290 412,610 +0.01(+0.27%)
Sep 10, 2004 5.268 5.309 5.256 5.275 181,671 +0.01(+0.17%)
Sep 09, 2004 5.257 5.318 5.212 5.266 344,868 -0.02(-0.39%)
Sep 08, 2004 5.248 5.325 5.223 5.287 280,205 +0.01(+0.20%)
Sep 07, 2004 5.209 5.277 5.162 5.277 560,411 +0.07(+1.40%)
Sep 03, 2004 5.201 5.218 5.118 5.204 597,361 +0.00(+0.02%)
Sep 02, 2004 5.234 5.234 5.177 5.203 280,205 -0.01(-0.22%)
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.