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

Enbridge (NY: ENB )

35.40 -0.14 (-0.39%)
Streaming Delayed Price Updated: 10:06 AM EDT, May 1, 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%)
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.