Enbridge (NY: ENB )

39.35 USD -0.28 (-0.71%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 19.12 19.12 18.91 18.92 18,700 -0.11(-0.60%)
Jul 29, 2004 18.75 19.15 18.75 19.04 28,100 +0.30(+1.63%)
Jul 28, 2004 18.60 18.73 18.50 18.73 9,300 +0.15(+0.83%)
Jul 27, 2004 18.43 18.75 18.43 18.58 5,200 +0.11(+0.57%)
Jul 26, 2004 18.74 18.74 18.36 18.47 10,600 -0.25(-1.34%)
Jul 23, 2004 18.80 18.95 18.64 18.72 20,400 -0.09(-0.45%)
Jul 22, 2004 18.73 18.89 18.73 18.80 42,600 +0.10(+0.53%)
Jul 21, 2004 18.68 18.74 18.60 18.70 22,700 +0.02(+0.13%)
Jul 20, 2004 18.51 18.69 18.51 18.68 13,100 +0.05(+0.27%)
Jul 19, 2004 18.30 18.69 18.23 18.63 13,700 +0.42(+2.31%)
Jul 16, 2004 18.40 18.57 18.19 18.21 7,300 -0.03(-0.14%)
Jul 15, 2004 18.48 18.48 18.24 18.24 2,500 -0.29(-1.57%)
Jul 14, 2004 18.57 18.57 18.50 18.52 700 +0.04(+0.22%)
Jul 13, 2004 18.42 18.73 18.33 18.49 11,100 -0.06(-0.35%)
Jul 12, 2004 18.82 18.83 18.49 18.55 3,500 -0.25(-1.30%)
Jul 09, 2004 18.67 18.80 18.55 18.80 19,000 +0.09(+0.45%)
Jul 08, 2004 18.82 18.82 18.48 18.71 7,800 -0.05(-0.27%)
Jul 07, 2004 18.75 18.87 18.71 18.76 20,100 +0.03(+0.16%)
Jul 06, 2004 18.77 18.86 18.67 18.73 16,000 +0.18(+1.00%)
Jul 02, 2004 18.35 18.60 18.35 18.55 4,700 +0.17(+0.93%)
Jul 01, 2004 18.30 18.38 18.30 18.38 1,200 +0.08(+0.44%)
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%)
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.