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

Enbridge (NY: ENB )

36.76 -0.23 (-0.62%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 0.9886 0.9886 0.9634 0.9725 290,686 -0.01(-1.18%)
Jan 29, 2004 1.003 1.003 0.9823 0.9841 211,587 -0.02(-1.52%)
Jan 28, 2004 1.014 1.014 0.9988 0.9993 116,669 -0.02(-1.96%)
Jan 27, 2004 1.014 1.039 1.014 1.019 247,182 +0.01(+0.75%)
Jan 26, 2004 1.018 1.020 1.012 1.012 122,602 +0.00(+0.10%)
Jan 23, 2004 1.018 1.018 1.005 1.011 199,723 -0.01(-1.43%)
Jan 22, 2004 1.024 1.026 1.020 1.025 122,602 +0.01(+0.62%)
Jan 21, 2004 1.032 1.033 1.015 1.019 355,942 -0.02(-1.71%)
Jan 20, 2004 1.048 1.048 1.034 1.037 122,602 -0.01(-1.04%)
Jan 16, 2004 1.052 1.052 1.041 1.048 150,286 -0.00(-0.41%)
Jan 15, 2004 1.042 1.052 1.040 1.052 63,278 +0.00(+0.31%)
Jan 14, 2004 1.059 1.059 1.046 1.049 81,075 -0.01(-1.21%)
Jan 13, 2004 1.065 1.070 1.061 1.061 55,368 -0.00(-0.07%)
Jan 12, 2004 1.062 1.065 1.058 1.062 39,549 -0.01(-0.54%)
Jan 09, 2004 1.067 1.070 1.067 1.068 146,331 +0.01(+1.03%)
Jan 08, 2004 1.056 1.059 1.055 1.057 100,850 +0.00(+0.36%)
Jan 07, 2004 1.053 1.056 1.053 1.053 122,602 -0.00(-0.10%)
Jan 06, 2004 1.055 1.056 1.038 1.054 255,091 -0.00(-0.22%)
Jan 05, 2004 1.067 1.067 1.054 1.057 322,325 -0.00(-0.33%)
Jan 02, 2004 1.046 1.060 1.046 1.060 179,948 +0.01(+1.30%)
Dec 31, 2003 1.047 1.049 1.045 1.047 19,774 +0.00(+0.12%)
Dec 30, 2003 1.047 1.053 1.043 1.045 98,872 +0.00(+0.41%)
Dec 29, 2003 1.038 1.041 1.037 1.041 21,752 +0.00(+0.27%)
Dec 26, 2003 1.038 1.042 0.9616 1.038 13,842 -0.00(-0.24%)
Dec 24, 2003 1.011 1.041 1.011 1.041 110,737 +0.02(+2.36%)
Dec 23, 2003 1.027 1.027 1.017 1.017 53,391 -0.01(-0.74%)
Dec 22, 2003 1.004 1.024 1.014 1.024 263,001 +0.02(+2.04%)
Dec 19, 2003 1.014 1.014 1.001 1.004 207,632 -0.01(-0.80%)
Dec 18, 2003 1.014 1.014 1.003 1.012 229,384 -0.01(-0.96%)
Dec 17, 2003 1.016 1.022 1.014 1.022 61,301 -0.00(-0.39%)
Dec 16, 2003 1.030 1.033 1.025 1.026 166,106 -0.00(-0.15%)
Dec 15, 2003 1.030 1.030 1.027 1.027 79,098 -0.00(-0.17%)
Dec 12, 2003 1.026 1.029 1.020 1.029 494,364 +0.01(+1.24%)
Dec 11, 2003 0.9988 1.016 0.9983 1.016 237,294 +0.00(+0.00%)
Dec 10, 2003 1.023 1.023 1.002 1.016 320,347 -0.00(-0.47%)
Dec 09, 2003 1.027 1.027 1.019 1.021 138,421 -0.01(-0.86%)
Dec 08, 2003 1.024 1.033 1.024 1.030 67,233 +0.01(+0.87%)
Dec 05, 2003 1.019 1.023 1.019 1.021 33,616 +0.01(+0.72%)
Dec 04, 2003 1.032 1.032 1.014 1.014 330,235 -0.02(-2.34%)
Dec 03, 2003 1.039 1.041 1.039 1.038 59,323 +0.01(+1.06%)
Dec 02, 2003 1.015 1.029 1.015 1.027 75,143 +0.01(+0.74%)
Dec 01, 2003 1.011 1.020 1.001 1.020 361,874 -0.02(-1.85%)
Nov 28, 2003 1.042 1.042 1.038 1.039 17,797 -0.00(-0.36%)
Nov 26, 2003 1.043 1.046 1.041 1.043 154,241 +0.01(+0.66%)
Nov 25, 2003 1.037 1.038 1.035 1.036 245,204 +0.01(+0.52%)
Nov 24, 2003 1.040 1.040 1.031 1.031 168,083 -0.02(-1.45%)
Nov 21, 2003 1.042 1.046 1.042 1.046 310,460 +0.00(+0.44%)
Nov 20, 2003 1.034 1.047 1.034 1.041 322,325 +0.02(+1.68%)
Nov 19, 2003 1.019 1.026 1.019 1.024 65,256 +0.01(+0.62%)
Nov 18, 2003 1.018 1.018 1.015 1.018 49,436 -0.00(-0.47%)
Nov 17, 2003 1.031 1.031 1.023 1.023 77,120 -0.01(-0.61%)
Nov 14, 2003 1.033 1.033 1.029 1.029 90,963 -0.00(-0.42%)
Nov 13, 2003 1.032 1.037 1.032 1.033 59,323 +0.00(+0.34%)
Nov 12, 2003 1.027 1.034 1.030 1.030 130,512 +0.00(+0.30%)
Nov 11, 2003 1.024 1.027 1.023 1.027 43,504 -0.00(-0.22%)
Nov 10, 2003 1.014 1.029 1.014 1.029 270,911 +0.02(+1.83%)
Nov 07, 2003 1.008 1.010 1.008 1.010 83,053 +0.02(+1.68%)
Nov 06, 2003 0.9993 1.002 0.9919 0.9937 126,557 -0.01(-0.63%)
Nov 05, 2003 0.9894 1.007 1.000 1.000 183,903 -0.00(-0.18%)
Nov 04, 2003 0.9894 1.002 0.9894 1.002 223,452 +0.02(+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.