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

Enbridge (NY: ENB )

35.54 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 2.030 2.098 2.030 2.098 2,410,110 +0.06(+2.82%)
Aug 30, 2004 2.048 2.048 2.027 2.040 356,211 -0.01(-0.39%)
Aug 27, 2004 2.053 2.068 2.047 2.048 454,737 +0.00(+0.18%)
Aug 26, 2004 2.037 2.054 2.029 2.045 1,265,687 +0.00(+0.16%)
Aug 25, 2004 2.038 2.055 2.032 2.041 864,001 -0.01(-0.33%)
Aug 24, 2004 2.056 2.064 2.037 2.048 515,369 +0.02(+0.83%)
Aug 23, 2004 2.082 2.087 2.031 2.031 1,303,581 -0.06(-2.66%)
Aug 20, 2004 2.096 2.097 2.073 2.087 1,045,897 -0.02(-0.83%)
Aug 19, 2004 2.043 2.111 2.037 2.104 1,152,002 +1.05(+99.85%)
Aug 17, 2004 1.048 1.053 1.044 1.053 117,473 +0.01(+0.86%)
Aug 16, 2004 1.050 1.050 1.037 1.044 123,158 -0.00(-0.35%)
Aug 13, 2004 1.033 1.048 1.032 1.048 134,526 +0.02(+2.11%)
Aug 12, 2004 1.031 1.031 1.025 1.026 130,737 -0.02(-2.09%)
Aug 11, 2004 1.017 1.049 1.017 1.048 238,737 +0.02(+1.72%)
Aug 10, 2004 1.018 1.032 1.017 1.030 204,632 +0.01(+1.19%)
Aug 09, 2004 1.011 1.019 1.011 1.018 126,947 +0.02(+1.74%)
Aug 06, 2004 1.004 1.004 0.9883 1.001 145,895 +0.00(+0.00%)
Aug 05, 2004 1.009 1.012 1.001 1.001 89,052 -0.01(-1.12%)
Aug 04, 2004 1.003 1.015 1.003 1.012 62,526 +0.00(+0.31%)
Aug 03, 2004 1.001 1.012 1.001 1.009 66,315 +0.01(+1.06%)
Aug 02, 2004 0.9983 0.9986 0.9983 0.9983 11,368 -0.00(-0.03%)
Jul 30, 2004 1.009 1.009 0.9978 0.9986 354,316 -0.01(-0.60%)
Jul 29, 2004 0.9893 1.011 0.9893 1.005 532,422 +0.02(+1.63%)
Jul 28, 2004 0.9817 0.9885 0.9764 0.9885 176,210 +0.01(+0.83%)
Jul 27, 2004 0.9727 0.9893 0.9727 0.9803 98,526 +0.01(+0.57%)
Jul 26, 2004 0.9888 0.9888 0.9693 0.9748 200,842 -0.01(-1.34%)
Jul 23, 2004 0.9920 1.000 0.9840 0.9880 386,527 -0.00(-0.45%)
Jul 22, 2004 0.9885 0.9972 0.9885 0.9925 807,159 +0.01(+0.53%)
Jul 21, 2004 0.9862 0.9891 0.9817 0.9872 430,106 +0.00(+0.13%)
Jul 20, 2004 0.9769 0.9864 0.9769 0.9859 248,211 +0.00(+0.27%)
Jul 19, 2004 0.9658 0.9864 0.9619 0.9832 259,579 +0.02(+2.31%)
Jul 16, 2004 0.9711 0.9798 0.9600 0.9611 138,316 -0.00(-0.14%)
Jul 15, 2004 0.9753 0.9753 0.9624 0.9624 47,368 -0.02(-1.57%)
Jul 14, 2004 0.9801 0.9801 0.9764 0.9777 13,263 +0.00(+0.22%)
Jul 13, 2004 0.9724 0.9883 0.9672 0.9756 210,316 -0.00(-0.35%)
Jul 12, 2004 0.9933 0.9935 0.9759 0.9790 66,315 -0.01(-1.30%)
Jul 09, 2004 0.9851 0.9925 0.9790 0.9920 360,000 +0.00(+0.45%)
Jul 08, 2004 0.9930 0.9930 0.9751 0.9875 147,789 -0.00(-0.27%)
Jul 07, 2004 0.9893 0.9959 0.9875 0.9901 380,842 +0.00(+0.16%)
Jul 06, 2004 0.9906 0.9951 0.9854 0.9885 303,158 +0.01(+1.00%)
Jul 02, 2004 0.9685 0.9817 0.9685 0.9788 89,052 +0.01(+0.93%)
Jul 01, 2004 0.9658 0.9698 0.9658 0.9698 22,736 +0.00(+0.44%)
Jun 30, 2004 0.9611 0.9677 0.9606 0.9656 72,000 +0.00(+0.44%)
Jun 29, 2004 0.9563 0.9613 0.9563 0.9613 159,158 +0.00(+0.36%)
Jun 28, 2004 0.9706 0.9706 0.9579 0.9579 92,842 -0.01(-0.63%)
Jun 25, 2004 0.9793 0.9793 0.9632 0.9640 109,894 -0.02(-1.80%)
Jun 24, 2004 0.9719 0.9817 0.9719 0.9817 352,421 +0.02(+1.75%)
Jun 23, 2004 0.9724 0.9724 0.9648 0.9648 68,210 +0.00(+0.16%)
Jun 22, 2004 0.9724 0.9724 0.9632 0.9632 411,158 +0.00(+0.25%)
Jun 21, 2004 0.9719 0.9719 0.9608 0.9608 81,473 -0.01(-0.57%)
Jun 18, 2004 0.9495 0.9679 0.9495 0.9664 162,947 +0.02(+2.40%)
Jun 17, 2004 0.9534 0.9584 0.9368 0.9437 286,105 -0.01(-1.49%)
Jun 16, 2004 0.9434 0.9579 0.9405 0.9579 172,421 +0.01(+1.54%)
Jun 15, 2004 0.9394 0.9452 0.9284 0.9434 346,737 +0.01(+1.05%)
Jun 14, 2004 0.9434 0.9434 0.9284 0.9336 145,895 -0.01(-1.31%)
Jun 10, 2004 0.9408 0.9526 0.9292 0.9460 331,579 +0.01(+1.01%)
Jun 09, 2004 0.9474 0.9505 0.9350 0.9365 1,110,318 -0.01(-1.36%)
Jun 08, 2004 0.9701 0.9701 0.9442 0.9495 1,314,950 -0.03(-2.73%)
Jun 07, 2004 0.9682 0.9785 0.9677 0.9761 174,316 +0.01(+1.37%)
Jun 04, 2004 0.9555 0.9637 0.9555 0.9629 193,263 +0.02(+1.73%)
Jun 03, 2004 0.9466 0.9505 0.9442 0.9466 113,684 +0.01(+0.99%)
Jun 02, 2004 0.9603 0.9603 0.9368 0.9373 181,895 -0.02(-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.