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

Enbridge (NY: ENB )

36.78 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 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 (%)
Oct 29, 2004 2.148 2.195 2.148 2.195 2,673,310 +0.05(+2.19%)
Oct 28, 2004 2.131 2.150 2.124 2.148 1,352,473 +0.03(+1.19%)
Oct 27, 2004 2.142 2.147 2.123 2.123 3,377,229 -0.02(-0.92%)
Oct 26, 2004 2.135 2.146 2.117 2.143 775,101 +0.01(+0.36%)
Oct 25, 2004 2.134 2.136 2.110 2.135 1,091,470 +0.02(+1.05%)
Oct 22, 2004 2.106 2.123 2.099 2.113 980,741 +0.00(+0.12%)
Oct 21, 2004 2.100 2.113 2.100 2.110 1,392,019 +0.01(+0.68%)
Oct 20, 2004 2.084 2.112 2.084 2.096 522,007 +0.02(+0.80%)
Oct 19, 2004 2.086 2.097 2.079 2.080 537,825 -0.01(-0.32%)
Oct 18, 2004 2.101 2.104 2.084 2.086 838,375 -0.02(-0.96%)
Oct 15, 2004 2.121 2.121 2.099 2.106 6,003,085 -0.01(-0.60%)
Oct 14, 2004 2.120 2.141 2.115 2.119 5,726,263 +0.00(+0.22%)
Oct 13, 2004 2.077 2.118 2.069 2.115 2,325,305 +0.03(+1.31%)
Oct 12, 2004 2.092 2.093 2.084 2.087 2,143,394 +0.00(+0.00%)
Oct 11, 2004 2.077 2.087 2.077 2.087 110,728 +0.01(+0.39%)
Oct 08, 2004 2.088 2.108 2.079 2.079 2,562,581 +0.01(+0.54%)
Oct 07, 2004 2.080 2.092 2.066 2.068 2,649,583 -0.01(-0.61%)
Oct 06, 2004 2.082 2.084 2.058 2.081 1,921,936 -0.01(-0.44%)
Oct 05, 2004 2.112 2.112 2.089 2.090 3,851,781 -0.03(-1.31%)
Oct 04, 2004 2.106 2.129 2.101 2.118 2,222,486 -0.00(-0.19%)
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.