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

Enbridge (NY: ENB )

36.99 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, May 15, 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 (%)
Sep 30, 2004 2.088 2.155 2.088 2.145 970,852 +0.06(+2.69%)
Sep 29, 2004 2.088 2.101 2.070 2.088 675,713 -0.01(-0.27%)
Sep 28, 2004 2.086 2.103 2.082 2.094 745,614 +0.02(+1.14%)
Sep 27, 2004 2.121 2.122 2.070 2.070 815,516 -0.05(-2.38%)
Sep 24, 2004 2.115 2.131 2.107 2.121 908,718 +0.02(+0.93%)
Sep 23, 2004 2.122 2.139 2.088 2.101 745,614 -0.03(-1.21%)
Sep 22, 2004 2.122 2.135 2.111 2.127 1,040,754 +0.01(+0.27%)
Sep 21, 2004 2.087 2.124 2.081 2.121 5,561,044 +0.04(+1.70%)
Sep 20, 2004 2.102 2.109 2.079 2.086 1,227,157 -0.01(-0.42%)
Sep 17, 2004 2.073 2.095 2.072 2.095 605,812 -0.00(-0.15%)
Sep 16, 2004 2.078 2.104 2.078 2.098 458,242 +0.03(+1.57%)
Sep 15, 2004 2.074 2.088 2.064 2.065 341,740 -0.02(-0.89%)
Sep 14, 2004 2.091 2.091 2.075 2.084 799,982 -0.01(-0.64%)
Sep 13, 2004 2.070 2.110 2.065 2.097 1,040,754 +0.01(+0.27%)
Sep 10, 2004 2.088 2.105 2.084 2.091 458,242 +0.00(+0.17%)
Sep 09, 2004 2.084 2.108 2.066 2.088 869,884 -0.01(-0.39%)
Sep 08, 2004 2.081 2.111 2.071 2.096 706,780 +0.00(+0.20%)
Sep 07, 2004 2.065 2.092 2.047 2.092 1,413,561 +0.03(+1.40%)
Sep 03, 2004 2.062 2.069 2.029 2.063 1,506,763 +0.00(+0.02%)
Sep 02, 2004 2.075 2.075 2.052 2.063 706,780 -0.00(-0.22%)
Sep 01, 2004 2.047 2.068 2.045 2.067 916,484 +0.02(+0.98%)
Aug 31, 2004 1.981 2.047 1.981 2.047 2,469,849 +0.06(+2.82%)
Aug 30, 2004 1.999 1.999 1.978 1.991 365,040 -0.01(-0.39%)
Aug 27, 2004 2.003 2.018 1.998 1.999 466,009 +0.00(+0.18%)
Aug 26, 2004 1.988 2.004 1.980 1.995 1,297,059 +0.00(+0.16%)
Aug 25, 2004 1.988 2.005 1.983 1.992 885,417 -0.01(-0.34%)
Aug 24, 2004 2.006 2.014 1.988 1.999 528,143 +0.02(+0.83%)
Aug 23, 2004 2.032 2.036 1.982 1.982 1,335,893 -0.05(-2.66%)
Aug 20, 2004 2.045 2.046 2.022 2.036 1,071,821 -0.02(-0.83%)
Aug 19, 2004 1.994 2.060 1.988 2.053 1,180,556 +1.03(+99.85%)
Aug 17, 2004 1.023 1.027 1.019 1.027 120,385 +0.01(+0.86%)
Aug 16, 2004 1.025 1.025 1.011 1.019 126,210 -0.00(-0.35%)
Aug 13, 2004 1.008 1.022 1.007 1.022 137,861 +0.02(+2.11%)
Aug 12, 2004 1.006 1.006 1.000 1.001 133,977 -0.02(-2.09%)
Aug 11, 2004 0.9924 1.023 0.9922 1.023 244,654 +0.02(+1.72%)
Aug 10, 2004 0.9937 1.007 0.9924 1.005 209,704 +0.01(+1.19%)
Aug 09, 2004 0.9862 0.9947 0.9862 0.9935 130,094 +0.02(+1.74%)
Aug 06, 2004 0.9793 0.9793 0.9644 0.9765 149,511 +0.00(+0.00%)
Aug 05, 2004 0.9842 0.9873 0.9765 0.9765 91,260 -0.01(-1.12%)
Aug 04, 2004 0.9788 0.9904 0.9785 0.9875 64,076 +0.00(+0.31%)
Aug 03, 2004 0.9765 0.9875 0.9765 0.9844 67,959 +0.01(+1.06%)
Aug 02, 2004 0.9741 0.9744 0.9741 0.9741 11,650 -0.00(-0.03%)
Jul 30, 2004 0.9850 0.9850 0.9736 0.9744 363,098 -0.01(-0.60%)
Jul 29, 2004 0.9654 0.9862 0.9654 0.9803 545,619 +0.02(+1.63%)
Jul 28, 2004 0.9579 0.9646 0.9528 0.9646 180,578 +0.01(+0.83%)
Jul 27, 2004 0.9492 0.9654 0.9492 0.9566 100,968 +0.01(+0.57%)
Jul 26, 2004 0.9649 0.9649 0.9458 0.9512 205,820 -0.01(-1.34%)
Jul 23, 2004 0.9680 0.9759 0.9602 0.9641 396,107 -0.00(-0.45%)
Jul 22, 2004 0.9646 0.9731 0.9646 0.9685 827,166 +0.01(+0.53%)
Jul 21, 2004 0.9623 0.9651 0.9579 0.9633 440,767 +0.00(+0.13%)
Jul 20, 2004 0.9533 0.9626 0.9533 0.9620 254,363 +0.00(+0.27%)
Jul 19, 2004 0.9425 0.9626 0.9386 0.9595 266,013 +0.02(+2.31%)
Jul 16, 2004 0.9476 0.9561 0.9368 0.9378 141,744 -0.00(-0.14%)
Jul 15, 2004 0.9517 0.9517 0.9391 0.9391 48,542 -0.01(-1.57%)
Jul 14, 2004 0.9564 0.9564 0.9528 0.9541 13,591 +0.00(+0.22%)
Jul 13, 2004 0.9489 0.9644 0.9438 0.9520 215,529 -0.00(-0.35%)
Jul 12, 2004 0.9693 0.9695 0.9523 0.9553 67,959 -0.01(-1.30%)
Jul 09, 2004 0.9613 0.9685 0.9553 0.9680 368,924 +0.00(+0.45%)
Jul 08, 2004 0.9690 0.9690 0.9515 0.9636 151,453 -0.00(-0.27%)
Jul 07, 2004 0.9654 0.9718 0.9636 0.9662 390,282 +0.00(+0.16%)
Jul 06, 2004 0.9667 0.9711 0.9615 0.9646 310,672 +0.01(+1.00%)
Jul 02, 2004 0.9450 0.9579 0.9450 0.9551 91,260 +0.01(+0.93%)
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.