Enbridge (NY: ENB )

41.91 USD -0.24 (-0.58%)
Streaming Delayed Price Updated: 10:38 AM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 18.21 18.33 18.20 18.30 3,800 +0.08(+0.44%)
Jun 29, 2004 18.12 18.21 18.12 18.21 8,400 +0.07(+0.36%)
Jun 28, 2004 18.39 18.39 18.15 18.15 4,900 -0.11(-0.63%)
Jun 25, 2004 18.55 18.55 18.25 18.26 5,800 -0.34(-1.80%)
Jun 24, 2004 18.42 18.60 18.42 18.60 18,600 +0.32(+1.75%)
Jun 23, 2004 18.42 18.42 18.28 18.28 3,600 +0.03(+0.16%)
Jun 22, 2004 18.42 18.42 18.25 18.25 21,700 +0.05(+0.25%)
Jun 21, 2004 18.42 18.42 18.20 18.20 4,300 -0.10(-0.57%)
Jun 18, 2004 17.99 18.34 17.99 18.31 8,600 +0.43(+2.40%)
Jun 17, 2004 18.07 18.16 17.75 17.88 15,100 -0.27(-1.49%)
Jun 16, 2004 17.88 18.15 17.82 18.15 9,100 +0.27(+1.54%)
Jun 15, 2004 17.80 17.91 17.59 17.88 18,300 +0.18(+1.05%)
Jun 14, 2004 17.88 17.88 17.59 17.69 7,700 -0.23(-1.31%)
Jun 10, 2004 17.83 18.05 17.61 17.92 17,500 +0.18(+1.01%)
Jun 09, 2004 17.95 18.01 17.71 17.75 58,600 -0.24(-1.36%)
Jun 08, 2004 18.38 18.38 17.89 17.99 69,400 -0.51(-2.73%)
Jun 07, 2004 18.34 18.54 18.33 18.50 9,200 +0.25(+1.37%)
Jun 04, 2004 18.11 18.26 18.11 18.25 10,200 +0.31(+1.73%)
Jun 03, 2004 17.93 18.01 17.89 17.93 6,000 +0.17(+0.99%)
Jun 02, 2004 18.20 18.20 17.75 17.76 9,600 -0.29(-1.61%)
Jun 01, 2004 18.35 18.35 17.95 18.05 15,100 -0.23(-1.23%)
May 28, 2004 18.62 18.62 18.25 18.27 7,700 -0.42(-2.25%)
May 27, 2004 18.70 18.77 18.61 18.70 4,500 +0.15(+0.78%)
May 26, 2004 18.63 18.63 18.55 18.55 7,400 +0.14(+0.79%)
May 25, 2004 18.58 18.58 18.18 18.41 14,900 -0.07(-0.41%)
May 24, 2004 18.33 18.48 18.11 18.48 5,300 +0.09(+0.46%)
May 21, 2004 18.16 18.43 18.12 18.39 5,200 +0.26(+1.41%)
May 20, 2004 18.12 18.35 18.08 18.14 5,300 +0.01(+0.06%)
May 19, 2004 18.45 18.50 18.13 18.13 5,100 -0.06(-0.33%)
May 18, 2004 18.25 18.28 18.13 18.19 4,500 -0.07(-0.41%)
May 17, 2004 18.59 18.59 18.25 18.26 13,100 -0.36(-1.91%)
May 14, 2004 18.63 18.63 18.55 18.62 5,500 -0.10(-0.56%)
May 13, 2004 18.92 18.92 18.58 18.73 5,100 -0.28(-1.47%)
May 12, 2004 18.90 19.06 18.67 19.00 7,100 +0.03(+0.16%)
May 11, 2004 18.63 19.02 18.47 18.98 11,400 +0.35(+1.85%)
May 10, 2004 18.80 18.80 18.58 18.63 15,700 -0.32(-1.69%)
May 07, 2004 19.25 19.25 18.75 18.95 19,200 -0.28(-1.46%)
May 06, 2004 19.00 19.29 18.85 19.23 16,500 +0.28(+1.48%)
May 05, 2004 18.89 18.98 18.84 18.95 8,800 -0.03(-0.16%)
May 04, 2004 18.67 19.00 18.64 18.98 22,700 +0.50(+2.71%)
May 03, 2004 18.20 18.48 18.20 18.48 13,100 +0.25(+1.40%)
Apr 30, 2004 18.30 18.37 17.92 18.23 18,400 -0.13(-0.71%)
Apr 29, 2004 18.05 18.36 18.05 18.36 18,300 +0.53(+2.94%)
Apr 28, 2004 18.20 18.20 17.73 17.83 42,300 -0.60(-3.26%)
Apr 27, 2004 18.67 18.70 18.32 18.43 77,300 -0.21(-1.15%)
Apr 26, 2004 18.68 18.72 18.59 18.64 5,000 +0.05(+0.27%)
Apr 23, 2004 18.60 18.67 18.51 18.59 9,000 -0.13(-0.69%)
Apr 22, 2004 18.67 18.77 18.65 18.73 4,400 +0.08(+0.40%)
Apr 21, 2004 18.65 18.71 18.62 18.65 4,200 +0.07(+0.40%)
Apr 20, 2004 18.64 18.70 18.58 18.58 9,100 -0.13(-0.72%)
Apr 19, 2004 18.62 18.75 18.62 18.71 9,500 +0.07(+0.38%)
Apr 16, 2004 18.75 18.89 18.59 18.64 14,600 -0.22(-1.17%)
Apr 15, 2004 18.95 18.95 18.64 18.86 18,300 -0.15(-0.79%)
Apr 14, 2004 19.50 19.50 18.93 19.01 19,700 -0.70(-3.58%)
Apr 13, 2004 19.95 19.95 19.68 19.71 7,800 -0.29(-1.43%)
Apr 12, 2004 20.14 20.14 19.99 20.00 19,400 -0.14(-0.72%)
Apr 08, 2004 20.25 20.27 20.09 20.14 6,500 -0.48(-2.33%)
Apr 07, 2004 20.60 20.62 20.39 20.62 9,000 +0.09(+0.46%)
Apr 06, 2004 20.45 20.58 20.32 20.53 5,700 +0.12(+0.59%)
Apr 05, 2004 20.29 20.50 20.24 20.41 18,100 +0.11(+0.54%)
Apr 02, 2004 20.27 20.52 20.13 20.30 30,800 +0.01(+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.