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

Enbridge (NY: ENB )

36.75 -0.01 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2004 0.9256 0.9291 0.9066 0.9218 363,784 -0.01(-0.71%)
Apr 29, 2004 0.9132 0.9284 0.9132 0.9284 361,807 +0.03(+2.94%)
Apr 28, 2004 0.9203 0.9203 0.8965 0.9018 836,309 -0.03(-3.26%)
Apr 27, 2004 0.9446 0.9456 0.9266 0.9322 1,528,291 -0.01(-1.15%)
Apr 26, 2004 0.9448 0.9468 0.9405 0.9431 98,854 +0.00(+0.27%)
Apr 23, 2004 0.9408 0.9441 0.9362 0.9405 177,938 -0.01(-0.69%)
Apr 22, 2004 0.9443 0.9496 0.9433 0.9471 86,992 +0.00(+0.40%)
Apr 21, 2004 0.9433 0.9466 0.9420 0.9433 83,037 +0.00(+0.40%)
Apr 20, 2004 0.9431 0.9458 0.9395 0.9395 179,915 -0.01(-0.72%)
Apr 19, 2004 0.9420 0.9481 0.9420 0.9463 187,823 +0.00(+0.38%)
Apr 16, 2004 0.9484 0.9554 0.9405 0.9428 288,655 -0.01(-1.17%)
Apr 15, 2004 0.9585 0.9585 0.9425 0.9539 361,807 -0.01(-0.79%)
Apr 14, 2004 0.9863 0.9863 0.9577 0.9615 389,486 -0.04(-3.58%)
Apr 13, 2004 1.009 1.009 0.9954 0.9972 154,213 -0.01(-1.43%)
Apr 12, 2004 1.019 1.019 1.011 1.012 383,555 -0.01(-0.72%)
Apr 08, 2004 1.024 1.026 1.016 1.019 128,510 -0.02(-2.33%)
Apr 07, 2004 1.042 1.043 1.031 1.043 177,938 +0.00(+0.46%)
Apr 06, 2004 1.034 1.041 1.028 1.038 112,694 +0.01(+0.59%)
Apr 05, 2004 1.026 1.037 1.023 1.032 357,853 +0.01(+0.54%)
Apr 02, 2004 1.025 1.038 1.018 1.027 608,944 +0.00(+0.05%)
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.