Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Enbridge
(NY:
ENB
)
36.99
UNCHANGED
Official Closing Price
Updated: 6:30 PM EDT, May 15, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2004
0.9425
0.9461
0.9232
0.9386
357,273
-0.01(-0.71%)
Apr 29, 2004
0.9299
0.9453
0.9299
0.9453
355,332
+0.03(+2.94%)
Apr 28, 2004
0.9371
0.9371
0.9129
0.9183
821,341
-0.03(-3.26%)
Apr 27, 2004
0.9618
0.9628
0.9435
0.9492
1,500,938
-0.01(-1.15%)
Apr 26, 2004
0.9620
0.9641
0.9577
0.9602
97,085
+0.00(+0.27%)
Apr 23, 2004
0.9579
0.9613
0.9533
0.9577
174,753
-0.01(-0.69%)
Apr 22, 2004
0.9615
0.9669
0.9605
0.9644
85,435
+0.00(+0.40%)
Apr 21, 2004
0.9605
0.9638
0.9592
0.9605
81,551
+0.00(+0.40%)
Apr 20, 2004
0.9602
0.9631
0.9566
0.9566
176,695
-0.01(-0.72%)
Apr 19, 2004
0.9592
0.9654
0.9592
0.9636
184,462
+0.00(+0.38%)
Apr 16, 2004
0.9656
0.9729
0.9577
0.9600
283,489
-0.01(-1.17%)
Apr 15, 2004
0.9759
0.9759
0.9597
0.9713
355,332
-0.01(-0.79%)
Apr 14, 2004
1.004
1.004
0.9752
0.9790
382,515
-0.04(-3.58%)
Apr 13, 2004
1.027
1.027
1.014
1.015
151,453
-0.01(-1.43%)
Apr 12, 2004
1.037
1.037
1.030
1.030
376,690
-0.01(-0.72%)
Apr 08, 2004
1.043
1.044
1.035
1.037
126,210
-0.02(-2.33%)
Apr 07, 2004
1.061
1.062
1.050
1.062
174,753
+0.00(+0.46%)
Apr 06, 2004
1.053
1.060
1.046
1.057
110,677
+0.01(+0.59%)
Apr 05, 2004
1.045
1.056
1.042
1.051
351,448
+0.01(+0.54%)
Apr 02, 2004
1.044
1.057
1.037
1.045
598,045
+0.00(+0.05%)
Apr 01, 2004
1.048
1.048
1.041
1.045
376,690
-0.00(-0.27%)
Mar 31, 2004
1.058
1.058
1.044
1.048
227,179
-0.01(-1.09%)
Mar 30, 2004
1.062
1.065
1.056
1.059
339,798
-0.00(-0.24%)
Mar 29, 2004
1.059
1.069
1.056
1.062
370,865
+0.00(+0.32%)
Mar 26, 2004
1.066
1.070
1.051
1.059
520,377
+0.00(+0.15%)
Mar 25, 2004
1.042
1.061
1.042
1.057
163,103
+0.02(+1.63%)
Mar 24, 2004
1.049
1.049
1.028
1.040
271,838
-0.02(-1.44%)
Mar 23, 2004
1.053
1.055
1.035
1.055
1,112,597
+0.00(+0.20%)
Mar 22, 2004
1.057
1.060
1.051
1.053
741,731
-0.00(-0.37%)
Mar 19, 2004
1.059
1.066
1.057
1.057
95,143
-0.00(-0.44%)
Mar 18, 2004
1.055
1.063
1.054
1.062
161,161
+0.01(+0.56%)
Mar 17, 2004
1.035
1.056
1.033
1.056
409,699
+0.02(+1.79%)
Mar 16, 2004
1.020
1.052
1.020
1.037
231,062
+0.02(+2.05%)
Mar 15, 2004
1.027
1.027
1.010
1.016
213,587
-0.00(-0.23%)
Mar 12, 2004
1.036
1.036
1.007
1.019
302,906
-0.03(-2.47%)
Mar 11, 2004
1.045
1.046
1.039
1.044
211,645
-0.01(-0.83%)
Mar 10, 2004
1.048
1.059
1.045
1.053
314,556
-0.00(-0.22%)
Mar 09, 2004
1.035
1.056
1.035
1.056
370,865
+0.02(+1.97%)
Mar 08, 2004
1.031
1.037
1.031
1.035
120,385
+0.00(+0.22%)
Mar 05, 2004
1.032
1.036
1.032
1.033
128,152
+0.01(+0.83%)
Mar 04, 2004
1.019
1.027
1.019
1.024
168,928
+0.01(+0.53%)
Mar 03, 2004
0.9978
1.020
0.9978
1.019
155,336
+0.02(+1.75%)
Mar 02, 2004
1.004
1.015
1.001
1.001
318,439
+0.00(+0.36%)
Mar 01, 2004
1.001
1.012
0.9891
0.9978
266,013
-0.00(-0.31%)
Feb 27, 2004
0.9819
1.008
0.9811
1.001
741,731
+0.02(+2.32%)
Feb 26, 2004
0.9747
0.9819
0.9744
0.9783
203,879
-0.00(-0.08%)
Feb 25, 2004
0.9852
0.9865
0.9772
0.9790
417,466
-0.01(-0.63%)
Feb 24, 2004
0.9839
0.9937
0.9839
0.9852
889,301
+0.00(+0.45%)
Feb 23, 2004
0.9793
0.9826
0.9785
0.9808
347,565
+0.00(+0.08%)
Feb 20, 2004
0.9888
0.9888
0.9713
0.9801
262,130
-0.01(-0.89%)
Feb 19, 2004
0.9870
0.9927
0.9862
0.9888
256,305
-0.00(-0.26%)
Feb 18, 2004
1.007
1.007
0.9906
0.9914
124,269
-0.02(-1.53%)
Feb 17, 2004
1.009
1.016
1.002
1.007
108,735
+0.01(+1.51%)
Feb 13, 2004
0.9983
1.004
0.9883
0.9919
186,403
+0.00(+0.36%)
Feb 12, 2004
0.9950
0.9989
0.9883
0.9883
192,228
-0.01(-0.70%)
Feb 11, 2004
0.9945
1.007
0.9914
0.9953
320,381
-0.00(-0.41%)
Feb 10, 2004
1.007
1.011
0.9976
0.9994
351,448
+0.00(+0.00%)
Feb 09, 2004
0.9919
1.001
0.9917
0.9994
166,986
+0.01(+0.91%)
Feb 06, 2004
0.9862
0.9904
0.9860
0.9904
155,336
+0.01(+1.53%)
Feb 05, 2004
0.9837
0.9837
0.9754
0.9754
81,551
-0.00(-0.45%)
Feb 04, 2004
0.9739
0.9865
0.9739
0.9798
64,076
-0.01(-0.60%)
Feb 03, 2004
0.9978
0.9978
0.9844
0.9857
186,403
-0.01(-1.01%)
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
.