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
)
36.11
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 28, 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 (%)
Aug 31, 2004
1.945
2.010
1.945
2.010
2,515,591
+0.06(+2.82%)
Aug 30, 2004
1.962
1.962
1.942
1.955
371,801
-0.01(-0.39%)
Aug 27, 2004
1.967
1.981
1.961
1.962
474,639
+0.00(+0.18%)
Aug 26, 2004
1.952
1.967
1.944
1.959
1,321,081
+0.00(+0.15%)
Aug 25, 2004
1.952
1.968
1.947
1.956
901,815
-0.01(-0.33%)
Aug 24, 2004
1.969
1.977
1.952
1.962
537,925
+0.02(+0.83%)
Aug 23, 2004
1.995
1.999
1.946
1.946
1,360,634
-0.05(-2.66%)
Aug 20, 2004
2.008
2.009
1.986
1.999
1,091,671
-0.02(-0.83%)
Aug 19, 2004
1.957
2.023
1.952
2.016
1,202,421
+1.01(+99.85%)
Aug 17, 2004
1.004
1.009
1.001
1.009
122,615
+0.01(+0.86%)
Aug 16, 2004
1.006
1.006
0.9931
1.000
128,548
-0.00(-0.35%)
Aug 13, 2004
0.9893
1.004
0.9885
1.004
140,414
+0.02(+2.11%)
Aug 12, 2004
0.9880
0.9880
0.9820
0.9830
136,458
-0.02(-2.09%)
Aug 11, 2004
0.9744
1.005
0.9741
1.004
249,185
+0.02(+1.72%)
Aug 10, 2004
0.9756
0.9885
0.9744
0.9870
213,587
+0.01(+1.19%)
Aug 09, 2004
0.9683
0.9767
0.9683
0.9754
132,503
+0.02(+1.74%)
Aug 06, 2004
0.9615
0.9615
0.9468
0.9587
152,280
+0.00(+0.00%)
Aug 05, 2004
0.9663
0.9693
0.9587
0.9587
92,950
-0.01(-1.12%)
Aug 04, 2004
0.9610
0.9724
0.9607
0.9696
65,262
+0.00(+0.31%)
Aug 03, 2004
0.9587
0.9696
0.9587
0.9665
69,218
+0.01(+1.06%)
Aug 02, 2004
0.9564
0.9567
0.9564
0.9564
11,865
-0.00(-0.03%)
Jul 30, 2004
0.9670
0.9670
0.9559
0.9567
369,823
-0.01(-0.60%)
Jul 29, 2004
0.9478
0.9683
0.9478
0.9625
555,724
+0.02(+1.63%)
Jul 28, 2004
0.9405
0.9471
0.9354
0.9471
183,922
+0.01(+0.83%)
Jul 27, 2004
0.9319
0.9478
0.9319
0.9392
102,838
+0.01(+0.57%)
Jul 26, 2004
0.9473
0.9473
0.9286
0.9339
209,632
-0.01(-1.34%)
Jul 23, 2004
0.9504
0.9582
0.9428
0.9466
403,443
-0.00(-0.45%)
Jul 22, 2004
0.9471
0.9554
0.9471
0.9509
842,485
+0.01(+0.53%)
Jul 21, 2004
0.9448
0.9476
0.9405
0.9458
448,930
+0.00(+0.13%)
Jul 20, 2004
0.9360
0.9451
0.9360
0.9445
259,074
+0.00(+0.27%)
Jul 19, 2004
0.9253
0.9451
0.9215
0.9420
270,940
+0.02(+2.31%)
Jul 16, 2004
0.9304
0.9387
0.9198
0.9208
144,369
-0.00(-0.14%)
Jul 15, 2004
0.9344
0.9344
0.9220
0.9220
49,441
-0.01(-1.57%)
Jul 14, 2004
0.9390
0.9390
0.9354
0.9367
13,843
+0.00(+0.22%)
Jul 13, 2004
0.9317
0.9468
0.9266
0.9347
219,520
-0.00(-0.35%)
Jul 12, 2004
0.9516
0.9519
0.9349
0.9380
69,218
-0.01(-1.30%)
Jul 09, 2004
0.9438
0.9509
0.9380
0.9504
375,756
+0.00(+0.45%)
Jul 08, 2004
0.9514
0.9514
0.9342
0.9461
154,257
-0.00(-0.27%)
Jul 07, 2004
0.9478
0.9542
0.9461
0.9486
397,510
+0.00(+0.16%)
Jul 06, 2004
0.9491
0.9534
0.9440
0.9471
316,426
+0.01(+1.00%)
Jul 02, 2004
0.9279
0.9405
0.9279
0.9377
92,950
+0.01(+0.93%)
Jul 01, 2004
0.9253
0.9291
0.9253
0.9291
23,731
+0.00(+0.44%)
Jun 30, 2004
0.9208
0.9271
0.9203
0.9251
75,151
+0.00(+0.44%)
Jun 29, 2004
0.9162
0.9210
0.9162
0.9210
166,123
+0.00(+0.36%)
Jun 28, 2004
0.9299
0.9299
0.9177
0.9177
96,905
-0.01(-0.63%)
Jun 25, 2004
0.9382
0.9382
0.9228
0.9236
114,704
-0.02(-1.80%)
Jun 24, 2004
0.9311
0.9405
0.9311
0.9405
367,845
+0.02(+1.75%)
Jun 23, 2004
0.9317
0.9317
0.9243
0.9243
71,195
+0.00(+0.16%)
Jun 22, 2004
0.9317
0.9317
0.9228
0.9228
429,153
+0.00(+0.25%)
Jun 21, 2004
0.9311
0.9311
0.9205
0.9205
85,039
-0.01(-0.57%)
Jun 18, 2004
0.9097
0.9274
0.9097
0.9258
170,079
+0.02(+2.40%)
Jun 17, 2004
0.9134
0.9183
0.8975
0.9041
298,627
-0.01(-1.49%)
Jun 16, 2004
0.9038
0.9177
0.9011
0.9177
179,967
+0.01(+1.54%)
Jun 15, 2004
0.9001
0.9056
0.8894
0.9038
361,912
+0.01(+1.05%)
Jun 14, 2004
0.9038
0.9038
0.8894
0.8945
152,280
-0.01(-1.31%)
Jun 10, 2004
0.9013
0.9127
0.8902
0.9064
346,091
+0.01(+1.01%)
Jun 09, 2004
0.9076
0.9107
0.8958
0.8973
1,158,912
-0.01(-1.36%)
Jun 08, 2004
0.9294
0.9294
0.9046
0.9097
1,372,500
-0.03(-2.73%)
Jun 07, 2004
0.9276
0.9375
0.9271
0.9352
181,945
+0.01(+1.37%)
Jun 04, 2004
0.9155
0.9233
0.9155
0.9226
201,721
+0.02(+1.73%)
Jun 03, 2004
0.9069
0.9107
0.9046
0.9069
118,659
+0.01(+0.99%)
Jun 02, 2004
0.9200
0.9200
0.8975
0.8980
189,855
-0.01(-1.61%)
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
.