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

Enbridge (NY: ENB )

36.78 UNCHANGED
Official Closing 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 (%)
Jul 30, 2004 0.9672 0.9672 0.9561 0.9569 369,755 -0.01(-0.60%)
Jul 29, 2004 0.9480 0.9685 0.9480 0.9627 555,621 +0.02(+1.63%)
Jul 28, 2004 0.9407 0.9473 0.9356 0.9473 183,888 +0.01(+0.83%)
Jul 27, 2004 0.9321 0.9480 0.9321 0.9394 102,819 +0.01(+0.57%)
Jul 26, 2004 0.9475 0.9475 0.9288 0.9341 209,593 -0.01(-1.34%)
Jul 23, 2004 0.9505 0.9584 0.9430 0.9467 403,369 -0.00(-0.45%)
Jul 22, 2004 0.9473 0.9556 0.9473 0.9510 842,330 +0.01(+0.53%)
Jul 21, 2004 0.9450 0.9478 0.9407 0.9460 448,847 +0.00(+0.13%)
Jul 20, 2004 0.9361 0.9452 0.9361 0.9447 259,026 +0.00(+0.27%)
Jul 19, 2004 0.9255 0.9452 0.9217 0.9422 270,890 +0.02(+2.31%)
Jul 16, 2004 0.9306 0.9389 0.9199 0.9210 144,342 -0.00(-0.14%)
Jul 15, 2004 0.9346 0.9346 0.9222 0.9222 49,432 -0.01(-1.57%)
Jul 14, 2004 0.9392 0.9392 0.9356 0.9369 13,841 +0.00(+0.22%)
Jul 13, 2004 0.9318 0.9470 0.9268 0.9349 219,480 -0.00(-0.35%)
Jul 12, 2004 0.9518 0.9521 0.9351 0.9381 69,205 -0.01(-1.30%)
Jul 09, 2004 0.9440 0.9510 0.9381 0.9505 375,687 +0.00(+0.45%)
Jul 08, 2004 0.9516 0.9516 0.9344 0.9462 154,229 -0.00(-0.27%)
Jul 07, 2004 0.9480 0.9543 0.9462 0.9488 397,437 +0.00(+0.16%)
Jul 06, 2004 0.9493 0.9536 0.9442 0.9473 316,368 +0.01(+1.00%)
Jul 02, 2004 0.9280 0.9407 0.9280 0.9379 92,933 +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.