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

Enbridge (NY: ENB )

40.52 -0.30 (-0.73%)
Official Closing Price Updated: 6:30 PM EDT, Sep 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 (%)
May 28, 2004 2.420 2.420 2.371 2.374 59,269 -0.05(-2.25%)
May 27, 2004 2.430 2.439 2.418 2.429 34,638 +0.02(+0.78%)
May 26, 2004 2.420 2.420 2.410 2.410 56,960 +0.02(+0.79%)
May 25, 2004 2.413 2.413 2.362 2.391 114,690 -0.01(-0.41%)
May 24, 2004 2.381 2.401 2.352 2.401 40,796 +0.01(+0.46%)
May 21, 2004 2.359 2.394 2.354 2.390 40,026 +0.03(+1.41%)
May 20, 2004 2.355 2.384 2.348 2.357 40,796 +0.00(+0.06%)
May 19, 2004 2.396 2.403 2.355 2.355 39,256 -0.01(-0.33%)
May 18, 2004 2.371 2.375 2.355 2.363 34,638 -0.01(-0.41%)
May 17, 2004 2.415 2.415 2.372 2.373 100,835 -0.05(-1.91%)
May 14, 2004 2.420 2.420 2.409 2.419 42,335 -0.01(-0.56%)
May 13, 2004 2.459 2.459 2.414 2.433 39,256 -0.04(-1.47%)
May 12, 2004 2.455 2.476 2.425 2.469 54,651 +0.00(+0.16%)
May 11, 2004 2.420 2.472 2.400 2.465 87,749 +0.04(+1.85%)
May 10, 2004 2.442 2.442 2.414 2.420 120,848 -0.04(-1.69%)
May 07, 2004 2.501 2.501 2.437 2.462 147,789 -0.04(-1.46%)
May 06, 2004 2.468 2.505 2.449 2.498 127,006 +0.04(+1.48%)
May 05, 2004 2.455 2.465 2.448 2.462 67,736 -0.00(-0.16%)
May 04, 2004 2.426 2.469 2.422 2.466 174,730 +0.06(+2.71%)
May 03, 2004 2.364 2.401 2.364 2.401 100,835 +0.03(+1.40%)
Apr 30, 2004 2.377 2.387 2.329 2.368 141,631 -0.02(-0.71%)
Apr 29, 2004 2.346 2.385 2.346 2.385 140,861 +0.07(+2.94%)
Apr 28, 2004 2.364 2.364 2.303 2.316 325,598 -0.08(-3.26%)
Apr 27, 2004 2.426 2.429 2.380 2.394 595,006 -0.03(-1.15%)
Apr 26, 2004 2.427 2.432 2.416 2.422 38,486 +0.01(+0.27%)
Apr 23, 2004 2.416 2.425 2.405 2.416 69,276 -0.02(-0.69%)
Apr 22, 2004 2.425 2.439 2.423 2.433 33,868 +0.01(+0.40%)
Apr 21, 2004 2.423 2.431 2.420 2.423 32,328 +0.01(+0.40%)
Apr 20, 2004 2.422 2.429 2.413 2.413 70,046 -0.02(-0.72%)
Apr 19, 2004 2.420 2.435 2.420 2.431 73,124 +0.01(+0.38%)
Apr 16, 2004 2.436 2.454 2.416 2.422 112,381 -0.03(-1.17%)
Apr 15, 2004 2.462 2.462 2.421 2.450 140,861 -0.02(-0.79%)
Apr 14, 2004 2.533 2.533 2.460 2.470 151,638 -0.09(-3.58%)
Apr 13, 2004 2.592 2.592 2.557 2.561 60,039 -0.04(-1.42%)
Apr 12, 2004 2.616 2.616 2.597 2.598 149,328 -0.02(-0.72%)
Apr 08, 2004 2.631 2.634 2.610 2.617 50,032 -0.06(-2.33%)
Apr 07, 2004 2.676 2.679 2.648 2.679 69,276 +0.01(+0.46%)
Apr 06, 2004 2.657 2.673 2.639 2.667 43,874 +0.02(+0.59%)
Apr 05, 2004 2.636 2.663 2.629 2.652 139,322 +0.01(+0.54%)
Apr 02, 2004 2.633 2.666 2.615 2.637 237,078 +0.00(+0.05%)
Apr 01, 2004 2.644 2.644 2.626 2.636 149,328 -0.01(-0.27%)
Mar 31, 2004 2.670 2.670 2.633 2.643 90,059 -0.03(-1.09%)
Mar 30, 2004 2.679 2.687 2.663 2.672 134,703 -0.01(-0.24%)
Mar 29, 2004 2.672 2.697 2.663 2.679 147,019 +0.01(+0.32%)
Mar 26, 2004 2.689 2.698 2.650 2.670 206,289 +0.00(+0.15%)
Mar 25, 2004 2.628 2.676 2.628 2.667 64,657 +0.04(+1.63%)
Mar 24, 2004 2.647 2.647 2.592 2.624 107,763 -0.04(-1.44%)
Mar 23, 2004 2.657 2.662 2.612 2.662 441,059 +0.01(+0.20%)
Mar 22, 2004 2.667 2.675 2.651 2.657 294,039 -0.01(-0.37%)
Mar 19, 2004 2.672 2.689 2.667 2.667 37,717 -0.01(-0.44%)
Mar 18, 2004 2.662 2.682 2.658 2.678 63,888 +0.01(+0.56%)
Mar 17, 2004 2.611 2.663 2.606 2.663 162,414 +0.05(+1.79%)
Mar 16, 2004 2.574 2.654 2.574 2.616 91,598 +0.05(+2.05%)
Mar 15, 2004 2.591 2.591 2.548 2.564 84,671 -0.01(-0.23%)
Mar 12, 2004 2.615 2.615 2.540 2.570 120,078 -0.06(-2.47%)
Mar 11, 2004 2.635 2.638 2.620 2.635 83,901 -0.02(-0.83%)
Mar 10, 2004 2.642 2.670 2.635 2.657 124,697 -0.01(-0.22%)
Mar 09, 2004 2.611 2.665 2.611 2.663 147,019 +0.05(+1.97%)
Mar 08, 2004 2.600 2.615 2.600 2.611 47,723 +0.01(+0.22%)
Mar 05, 2004 2.603 2.613 2.603 2.605 50,802 +0.02(+0.83%)
Mar 04, 2004 2.572 2.592 2.572 2.584 66,967 +0.01(+0.53%)
Mar 03, 2004 2.517 2.572 2.517 2.570 61,578 +0.04(+1.75%)
Mar 02, 2004 2.533 2.559 2.526 2.526 126,236 +0.01(+0.36%)
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.