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

Enbridge (NY: ENB )

40.52 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jan 30, 2004 2.540 2.540 2.475 2.498 113,160 -0.03(-1.18%)
Jan 29, 2004 2.575 2.576 2.523 2.528 82,368 -0.04(-1.52%)
Jan 28, 2004 2.605 2.605 2.566 2.567 45,417 -0.05(-1.96%)
Jan 27, 2004 2.605 2.670 2.605 2.618 96,224 +0.02(+0.75%)
Jan 26, 2004 2.616 2.620 2.599 2.599 47,727 +0.00(+0.10%)
Jan 23, 2004 2.616 2.616 2.583 2.596 77,749 -0.04(-1.43%)
Jan 22, 2004 2.631 2.636 2.621 2.634 47,727 +0.02(+0.62%)
Jan 21, 2004 2.650 2.653 2.608 2.618 138,563 -0.05(-1.71%)
Jan 20, 2004 2.691 2.692 2.655 2.663 47,727 -0.03(-1.04%)
Jan 16, 2004 2.702 2.703 2.673 2.691 58,504 -0.01(-0.41%)
Jan 15, 2004 2.676 2.702 2.671 2.702 24,633 +0.01(+0.31%)
Jan 14, 2004 2.721 2.721 2.686 2.694 31,561 -0.03(-1.22%)
Jan 13, 2004 2.736 2.747 2.725 2.727 21,554 -0.00(-0.07%)
Jan 12, 2004 2.729 2.736 2.718 2.729 15,395 -0.01(-0.54%)
Jan 09, 2004 2.741 2.749 2.741 2.744 56,964 +0.03(+1.03%)
Jan 08, 2004 2.712 2.721 2.709 2.716 39,259 +0.01(+0.36%)
Jan 07, 2004 2.704 2.714 2.704 2.706 47,727 -0.00(-0.10%)
Jan 06, 2004 2.711 2.713 2.668 2.709 99,303 -0.01(-0.22%)
Jan 05, 2004 2.741 2.741 2.708 2.714 125,476 -0.01(-0.33%)
Jan 02, 2004 2.686 2.723 2.686 2.723 70,051 +0.04(+1.30%)
Dec 31, 2003 2.689 2.695 2.684 2.688 7,697 +0.00(+0.12%)
Dec 30, 2003 2.689 2.706 2.680 2.685 38,489 +0.01(+0.41%)
Dec 29, 2003 2.667 2.674 2.663 2.674 8,467 +0.01(+0.27%)
Dec 26, 2003 2.666 2.676 2.470 2.667 5,388 -0.01(-0.24%)
Dec 24, 2003 2.598 2.674 2.598 2.673 43,108 +0.06(+2.36%)
Dec 23, 2003 2.638 2.638 2.612 2.612 20,784 -0.02(-0.74%)
Dec 22, 2003 2.579 2.631 2.606 2.631 102,382 +0.05(+2.04%)
Dec 19, 2003 2.604 2.604 2.571 2.579 80,828 -0.02(-0.80%)
Dec 18, 2003 2.605 2.605 2.576 2.599 89,296 -0.03(-0.97%)
Dec 17, 2003 2.611 2.625 2.605 2.625 23,863 -0.01(-0.39%)
Dec 16, 2003 2.647 2.653 2.633 2.635 64,662 -0.00(-0.15%)
Dec 15, 2003 2.646 2.646 2.639 2.639 30,791 -0.00(-0.17%)
Dec 12, 2003 2.634 2.644 2.621 2.644 192,448 +0.03(+1.24%)
Dec 11, 2003 2.566 2.611 2.564 2.611 92,375 +0.00(+0.00%)
Dec 10, 2003 2.627 2.627 2.575 2.611 124,706 -0.01(-0.47%)
Dec 09, 2003 2.637 2.637 2.618 2.623 53,885 -0.02(-0.86%)
Dec 08, 2003 2.631 2.653 2.631 2.646 26,173 +0.02(+0.87%)
Dec 05, 2003 2.619 2.628 2.619 2.623 13,086 +0.02(+0.72%)
Dec 04, 2003 2.650 2.650 2.605 2.605 128,555 -0.06(-2.34%)
Dec 03, 2003 2.669 2.674 2.669 2.667 23,093 +0.03(+1.06%)
Dec 02, 2003 2.608 2.644 2.608 2.639 29,252 +0.02(+0.74%)
Dec 01, 2003 2.597 2.620 2.571 2.620 140,872 -0.05(-1.85%)
Nov 28, 2003 2.676 2.676 2.667 2.669 6,928 -0.01(-0.36%)
Nov 26, 2003 2.680 2.686 2.674 2.679 60,044 +0.02(+0.66%)
Nov 25, 2003 2.663 2.668 2.659 2.661 95,454 +0.01(+0.52%)
Nov 24, 2003 2.673 2.673 2.647 2.647 65,432 -0.04(-1.45%)
Nov 21, 2003 2.677 2.686 2.676 2.686 120,857 +0.01(+0.44%)
Nov 20, 2003 2.657 2.689 2.657 2.675 125,476 +0.04(+1.68%)
Nov 19, 2003 2.618 2.636 2.618 2.631 25,403 +0.02(+0.62%)
Nov 18, 2003 2.616 2.616 2.607 2.614 19,244 -0.01(-0.47%)
Nov 17, 2003 2.648 2.648 2.627 2.627 30,022 -0.02(-0.61%)
Nov 14, 2003 2.654 2.654 2.643 2.643 35,410 -0.01(-0.42%)
Nov 13, 2003 2.650 2.665 2.650 2.654 23,093 +0.01(+0.34%)
Nov 12, 2003 2.638 2.657 2.645 2.645 50,806 +0.01(+0.30%)
Nov 11, 2003 2.631 2.637 2.627 2.637 16,935 -0.01(-0.22%)
Nov 10, 2003 2.605 2.643 2.605 2.643 105,462 +0.05(+1.83%)
Nov 07, 2003 2.588 2.595 2.588 2.595 32,331 +0.04(+1.68%)
Nov 06, 2003 2.567 2.573 2.548 2.553 49,266 -0.02(-0.63%)
Nov 05, 2003 2.542 2.586 2.569 2.569 71,591 -0.00(-0.18%)
Nov 04, 2003 2.542 2.573 2.542 2.573 86,986 +0.05(+1.98%)
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.