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

Enbridge (NY: ENB )

40.52 +0.13 (+0.32%)
Official Closing Price Updated: 4:10 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 (%)
Feb 27, 2004 2.477 2.542 2.475 2.525 294,039 +0.06(+2.32%)
Feb 26, 2004 2.459 2.477 2.458 2.468 80,822 -0.00(-0.08%)
Feb 25, 2004 2.485 2.489 2.465 2.470 165,493 -0.02(-0.63%)
Feb 24, 2004 2.482 2.507 2.482 2.485 352,539 +0.01(+0.45%)
Feb 23, 2004 2.470 2.479 2.468 2.474 137,782 +0.00(+0.08%)
Feb 20, 2004 2.494 2.494 2.450 2.472 103,914 -0.02(-0.89%)
Feb 19, 2004 2.490 2.504 2.488 2.494 101,605 -0.01(-0.26%)
Feb 18, 2004 2.540 2.540 2.499 2.501 49,263 -0.04(-1.53%)
Feb 17, 2004 2.546 2.562 2.528 2.540 43,105 +0.04(+1.51%)
Feb 13, 2004 2.518 2.533 2.493 2.502 73,894 +0.01(+0.36%)
Feb 12, 2004 2.510 2.520 2.493 2.493 76,203 -0.02(-0.70%)
Feb 11, 2004 2.509 2.540 2.501 2.511 127,006 -0.01(-0.41%)
Feb 10, 2004 2.540 2.550 2.516 2.521 139,322 +0.00(+0.00%)
Feb 09, 2004 2.502 2.526 2.502 2.521 66,197 +0.02(+0.91%)
Feb 06, 2004 2.488 2.498 2.487 2.498 61,578 +0.04(+1.53%)
Feb 05, 2004 2.481 2.481 2.461 2.461 32,328 -0.01(-0.45%)
Feb 04, 2004 2.457 2.489 2.457 2.472 25,401 -0.01(-0.60%)
Feb 03, 2004 2.517 2.517 2.483 2.487 73,894 -0.03(-1.01%)
Feb 02, 2004 2.491 2.535 2.488 2.512 59,269 +0.01(+0.55%)
Jan 30, 2004 2.540 2.540 2.475 2.498 113,151 -0.03(-1.18%)
Jan 29, 2004 2.576 2.576 2.524 2.528 82,361 -0.04(-1.52%)
Jan 28, 2004 2.605 2.605 2.566 2.567 45,414 -0.05(-1.96%)
Jan 27, 2004 2.605 2.670 2.605 2.618 96,217 +0.02(+0.75%)
Jan 26, 2004 2.616 2.620 2.599 2.599 47,723 +0.00(+0.10%)
Jan 23, 2004 2.616 2.616 2.583 2.596 77,743 -0.04(-1.43%)
Jan 22, 2004 2.631 2.637 2.621 2.634 47,723 +0.02(+0.62%)
Jan 21, 2004 2.650 2.654 2.609 2.618 138,552 -0.05(-1.71%)
Jan 20, 2004 2.691 2.692 2.655 2.663 47,723 -0.03(-1.04%)
Jan 16, 2004 2.702 2.703 2.674 2.691 58,499 -0.01(-0.41%)
Jan 15, 2004 2.676 2.702 2.672 2.702 24,631 +0.01(+0.31%)
Jan 14, 2004 2.722 2.722 2.686 2.694 31,559 -0.03(-1.21%)
Jan 13, 2004 2.736 2.748 2.726 2.727 21,552 -0.00(-0.07%)
Jan 12, 2004 2.729 2.737 2.718 2.729 15,394 -0.01(-0.54%)
Jan 09, 2004 2.741 2.749 2.741 2.744 56,960 +0.03(+1.03%)
Jan 08, 2004 2.712 2.722 2.709 2.716 39,256 +0.01(+0.36%)
Jan 07, 2004 2.704 2.714 2.704 2.706 47,723 -0.00(-0.10%)
Jan 06, 2004 2.711 2.713 2.668 2.709 99,296 -0.01(-0.22%)
Jan 05, 2004 2.741 2.741 2.708 2.715 125,467 -0.01(-0.33%)
Jan 02, 2004 2.686 2.724 2.686 2.724 70,046 +0.04(+1.30%)
Dec 31, 2003 2.689 2.695 2.685 2.689 7,697 +0.00(+0.12%)
Dec 30, 2003 2.689 2.706 2.680 2.685 38,486 +0.01(+0.41%)
Dec 29, 2003 2.667 2.674 2.663 2.674 8,467 +0.01(+0.27%)
Dec 26, 2003 2.667 2.676 2.470 2.667 5,388 -0.01(-0.24%)
Dec 24, 2003 2.598 2.674 2.598 2.674 43,105 +0.06(+2.36%)
Dec 23, 2003 2.638 2.638 2.612 2.612 20,782 -0.02(-0.74%)
Dec 22, 2003 2.579 2.631 2.606 2.631 102,374 +0.05(+2.04%)
Dec 19, 2003 2.604 2.604 2.572 2.579 80,822 -0.02(-0.80%)
Dec 18, 2003 2.605 2.605 2.576 2.600 89,289 -0.03(-0.96%)
Dec 17, 2003 2.611 2.625 2.605 2.625 23,861 -0.01(-0.39%)
Dec 16, 2003 2.647 2.653 2.633 2.635 64,657 -0.00(-0.15%)
Dec 15, 2003 2.646 2.646 2.639 2.639 30,789 -0.00(-0.17%)
Dec 12, 2003 2.635 2.644 2.621 2.644 192,434 +0.03(+1.24%)
Dec 11, 2003 2.566 2.611 2.565 2.611 92,368 +0.00(+0.00%)
Dec 10, 2003 2.628 2.628 2.575 2.611 124,697 -0.01(-0.47%)
Dec 09, 2003 2.637 2.637 2.618 2.624 53,881 -0.02(-0.86%)
Dec 08, 2003 2.631 2.654 2.631 2.646 26,171 +0.02(+0.87%)
Dec 05, 2003 2.619 2.628 2.619 2.624 13,085 +0.02(+0.72%)
Dec 04, 2003 2.650 2.650 2.605 2.605 128,546 -0.06(-2.34%)
Dec 03, 2003 2.669 2.674 2.669 2.667 23,092 +0.03(+1.06%)
Dec 02, 2003 2.608 2.644 2.608 2.639 29,249 +0.02(+0.74%)
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.