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
)
35.65
+0.18 (+0.51%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 12, 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 (%)
Jun 30, 2004
0.9210
0.9273
0.9204
0.9253
75,137
+0.00(+0.44%)
Jun 29, 2004
0.9164
0.9212
0.9164
0.9212
166,093
+0.00(+0.36%)
Jun 28, 2004
0.9301
0.9301
0.9179
0.9179
96,887
-0.01(-0.63%)
Jun 25, 2004
0.9384
0.9384
0.9230
0.9237
114,683
-0.02(-1.80%)
Jun 24, 2004
0.9313
0.9407
0.9313
0.9407
367,777
+0.02(+1.75%)
Jun 23, 2004
0.9318
0.9318
0.9245
0.9245
71,182
+0.00(+0.16%)
Jun 22, 2004
0.9318
0.9318
0.9230
0.9230
429,074
+0.00(+0.25%)
Jun 21, 2004
0.9313
0.9313
0.9207
0.9207
85,023
-0.01(-0.57%)
Jun 18, 2004
0.9098
0.9275
0.9098
0.9260
170,047
+0.02(+2.40%)
Jun 17, 2004
0.9136
0.9184
0.8977
0.9043
298,572
-0.01(-1.49%)
Jun 16, 2004
0.9040
0.9179
0.9012
0.9179
179,934
+0.01(+1.54%)
Jun 15, 2004
0.9002
0.9058
0.8896
0.9040
361,846
+0.01(+1.05%)
Jun 14, 2004
0.9040
0.9040
0.8896
0.8947
152,252
-0.01(-1.31%)
Jun 10, 2004
0.9015
0.9129
0.8904
0.9065
346,027
+0.01(+1.01%)
Jun 09, 2004
0.9078
0.9108
0.8959
0.8974
1,158,698
-0.01(-1.36%)
Jun 08, 2004
0.9295
0.9295
0.9048
0.9098
1,372,246
-0.03(-2.73%)
Jun 07, 2004
0.9278
0.9376
0.9273
0.9354
181,911
+0.01(+1.37%)
Jun 04, 2004
0.9156
0.9235
0.9156
0.9227
201,684
+0.02(+1.73%)
Jun 03, 2004
0.9070
0.9108
0.9048
0.9070
118,638
+0.01(+0.99%)
Jun 02, 2004
0.9202
0.9202
0.8977
0.8982
189,820
-0.01(-1.61%)
Jun 01, 2004
0.9280
0.9280
0.9078
0.9129
298,572
-0.01(-1.23%)
May 28, 2004
0.9419
0.9419
0.9230
0.9242
152,252
-0.02(-2.25%)
May 27, 2004
0.9460
0.9495
0.9412
0.9455
88,978
+0.01(+0.78%)
May 26, 2004
0.9422
0.9422
0.9381
0.9381
146,320
+0.01(+0.79%)
May 25, 2004
0.9394
0.9394
0.9197
0.9308
294,617
-0.00(-0.41%)
May 24, 2004
0.9268
0.9346
0.9156
0.9346
104,796
+0.00(+0.46%)
May 21, 2004
0.9184
0.9321
0.9164
0.9303
102,819
+0.01(+1.41%)
May 20, 2004
0.9167
0.9280
0.9141
0.9174
104,796
+0.00(+0.06%)
May 19, 2004
0.9328
0.9356
0.9169
0.9169
100,842
-0.00(-0.33%)
May 18, 2004
0.9230
0.9245
0.9169
0.9199
88,978
-0.00(-0.41%)
May 17, 2004
0.9402
0.9402
0.9232
0.9237
259,026
-0.02(-1.91%)
May 14, 2004
0.9422
0.9422
0.9379
0.9417
108,751
-0.01(-0.56%)
May 13, 2004
0.9571
0.9571
0.9397
0.9470
100,842
-0.01(-1.47%)
May 12, 2004
0.9558
0.9639
0.9440
0.9612
140,388
+0.00(+0.16%)
May 11, 2004
0.9422
0.9622
0.9341
0.9596
225,412
+0.02(+1.85%)
May 10, 2004
0.9508
0.9508
0.9399
0.9422
310,436
-0.02(-1.69%)
May 07, 2004
0.9735
0.9735
0.9485
0.9584
379,641
-0.01(-1.46%)
May 06, 2004
0.9609
0.9753
0.9533
0.9725
326,254
+0.01(+1.48%)
May 05, 2004
0.9556
0.9596
0.9528
0.9584
174,002
-0.00(-0.16%)
May 04, 2004
0.9445
0.9612
0.9430
0.9599
448,847
+0.03(+2.71%)
May 03, 2004
0.9204
0.9346
0.9204
0.9346
259,026
+0.01(+1.40%)
Apr 30, 2004
0.9255
0.9290
0.9065
0.9217
363,823
-0.01(-0.71%)
Apr 29, 2004
0.9131
0.9283
0.9131
0.9283
361,846
+0.03(+2.94%)
Apr 28, 2004
0.9202
0.9202
0.8964
0.9017
836,398
-0.03(-3.26%)
Apr 27, 2004
0.9445
0.9455
0.9265
0.9321
1,528,453
-0.01(-1.15%)
Apr 26, 2004
0.9447
0.9467
0.9404
0.9430
98,865
+0.00(+0.27%)
Apr 23, 2004
0.9407
0.9440
0.9361
0.9404
177,957
-0.01(-0.69%)
Apr 22, 2004
0.9442
0.9495
0.9432
0.9470
87,001
+0.00(+0.40%)
Apr 21, 2004
0.9432
0.9465
0.9419
0.9432
83,046
+0.00(+0.40%)
Apr 20, 2004
0.9430
0.9457
0.9394
0.9394
179,934
-0.01(-0.72%)
Apr 19, 2004
0.9419
0.9480
0.9419
0.9462
187,843
+0.00(+0.38%)
Apr 16, 2004
0.9483
0.9553
0.9404
0.9427
288,685
-0.01(-1.17%)
Apr 15, 2004
0.9584
0.9584
0.9424
0.9538
361,846
-0.01(-0.79%)
Apr 14, 2004
0.9862
0.9862
0.9576
0.9614
389,528
-0.04(-3.58%)
Apr 13, 2004
1.009
1.009
0.9953
0.9971
154,229
-0.01(-1.43%)
Apr 12, 2004
1.019
1.019
1.011
1.011
383,596
-0.01(-0.72%)
Apr 08, 2004
1.024
1.025
1.016
1.019
128,524
-0.02(-2.33%)
Apr 07, 2004
1.042
1.043
1.031
1.043
177,957
+0.00(+0.46%)
Apr 06, 2004
1.034
1.041
1.027
1.038
112,706
+0.01(+0.59%)
Apr 05, 2004
1.026
1.037
1.023
1.032
357,891
+0.01(+0.54%)
Apr 02, 2004
1.025
1.038
1.018
1.027
609,008
+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
.