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: 4:00 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 (%)
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%)
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.