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

Enbridge (NY: ENB )

33.90 +0.57 (+1.71%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 2.140 2.209 2.140 2.198 947,370 +0.06(+2.69%)
Sep 29, 2004 2.140 2.153 2.121 2.140 659,369 -0.01(-0.27%)
Sep 28, 2004 2.138 2.155 2.134 2.146 727,580 +0.02(+1.14%)
Sep 27, 2004 2.173 2.174 2.122 2.122 795,791 -0.05(-2.38%)
Sep 24, 2004 2.168 2.183 2.159 2.173 886,738 +0.02(+0.93%)
Sep 23, 2004 2.174 2.192 2.140 2.153 727,580 -0.03(-1.21%)
Sep 22, 2004 2.174 2.188 2.163 2.180 1,015,581 +0.01(+0.27%)
Sep 21, 2004 2.139 2.177 2.132 2.174 5,426,538 +0.04(+1.70%)
Sep 20, 2004 2.154 2.161 2.131 2.138 1,197,476 -0.01(-0.42%)
Sep 17, 2004 2.124 2.147 2.124 2.146 591,159 -0.00(-0.15%)
Sep 16, 2004 2.130 2.156 2.130 2.150 447,158 +0.03(+1.57%)
Sep 15, 2004 2.126 2.140 2.115 2.116 333,474 -0.02(-0.89%)
Sep 14, 2004 2.143 2.143 2.127 2.135 780,633 -0.01(-0.64%)
Sep 13, 2004 2.122 2.162 2.116 2.149 1,015,581 +0.01(+0.27%)
Sep 10, 2004 2.140 2.157 2.135 2.143 447,158 +0.00(+0.17%)
Sep 09, 2004 2.136 2.161 2.117 2.140 848,844 -0.01(-0.39%)
Sep 08, 2004 2.132 2.163 2.122 2.148 689,685 +0.00(+0.20%)
Sep 07, 2004 2.116 2.144 2.097 2.144 1,379,371 +0.03(+1.40%)
Sep 03, 2004 2.113 2.120 2.079 2.114 1,470,319 +0.00(+0.02%)
Sep 02, 2004 2.126 2.126 2.103 2.114 689,685 -0.00(-0.22%)
Sep 01, 2004 2.098 2.120 2.095 2.119 894,317 +0.02(+0.98%)
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%)
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.