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
)
35.59
+0.05 (+0.14%)
Official Closing Price
Updated: 7:00 PM EDT, May 1, 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
0.9660
0.9697
0.9462
0.9621
348,567
-0.01(-0.71%)
Apr 29, 2004
0.9531
0.9689
0.9531
0.9689
346,673
+0.03(+2.94%)
Apr 28, 2004
0.9605
0.9605
0.9357
0.9412
801,327
-0.03(-3.26%)
Apr 27, 2004
0.9858
0.9869
0.9671
0.9729
1,464,364
-0.01(-1.15%)
Apr 26, 2004
0.9861
0.9882
0.9816
0.9842
94,719
+0.00(+0.27%)
Apr 23, 2004
0.9818
0.9853
0.9771
0.9816
170,495
-0.01(-0.69%)
Apr 22, 2004
0.9855
0.9911
0.9845
0.9884
83,353
+0.00(+0.40%)
Apr 21, 2004
0.9845
0.9879
0.9832
0.9845
79,564
+0.00(+0.40%)
Apr 20, 2004
0.9842
0.9871
0.9805
0.9805
172,389
-0.01(-0.72%)
Apr 19, 2004
0.9832
0.9895
0.9832
0.9877
179,967
+0.00(+0.38%)
Apr 16, 2004
0.9898
0.9972
0.9816
0.9840
276,581
-0.01(-1.17%)
Apr 15, 2004
1.000
1.000
0.9837
0.9956
346,673
-0.01(-0.79%)
Apr 14, 2004
1.029
1.029
0.9995
1.003
373,194
-0.04(-3.58%)
Apr 13, 2004
1.053
1.053
1.039
1.041
147,762
-0.02(-1.43%)
Apr 12, 2004
1.063
1.063
1.055
1.056
367,511
-0.01(-0.72%)
Apr 08, 2004
1.069
1.070
1.060
1.063
123,135
-0.03(-2.33%)
Apr 07, 2004
1.087
1.089
1.076
1.089
170,495
+0.01(+0.46%)
Apr 06, 2004
1.079
1.086
1.072
1.084
107,980
+0.01(+0.59%)
Apr 05, 2004
1.071
1.082
1.068
1.077
342,884
+0.01(+0.54%)
Apr 02, 2004
1.070
1.083
1.063
1.072
583,472
+0.00(+0.05%)
Apr 01, 2004
1.074
1.074
1.067
1.071
367,511
-0.00(-0.27%)
Mar 31, 2004
1.085
1.085
1.070
1.074
221,643
-0.01(-1.09%)
Mar 30, 2004
1.088
1.092
1.082
1.086
331,518
-0.00(-0.24%)
Mar 29, 2004
1.086
1.096
1.082
1.088
361,828
+0.00(+0.32%)
Mar 26, 2004
1.093
1.096
1.077
1.085
507,696
+0.00(+0.15%)
Mar 25, 2004
1.068
1.087
1.068
1.083
159,128
+0.02(+1.63%)
Mar 24, 2004
1.076
1.076
1.053
1.066
265,214
-0.02(-1.44%)
Mar 23, 2004
1.079
1.082
1.061
1.082
1,085,485
+0.00(+0.20%)
Mar 22, 2004
1.084
1.087
1.077
1.079
723,657
-0.00(-0.37%)
Mar 19, 2004
1.086
1.092
1.083
1.083
92,825
-0.00(-0.44%)
Mar 18, 2004
1.082
1.090
1.080
1.088
157,234
+0.01(+0.56%)
Mar 17, 2004
1.061
1.082
1.059
1.082
399,716
+0.02(+1.79%)
Mar 16, 2004
1.046
1.078
1.046
1.063
225,432
+0.02(+2.05%)
Mar 15, 2004
1.053
1.053
1.035
1.042
208,382
-0.00(-0.23%)
Mar 12, 2004
1.062
1.062
1.032
1.044
295,524
-0.03(-2.47%)
Mar 11, 2004
1.071
1.072
1.065
1.071
206,488
-0.01(-0.83%)
Mar 10, 2004
1.074
1.085
1.071
1.079
306,891
-0.00(-0.22%)
Mar 09, 2004
1.061
1.083
1.061
1.082
361,828
+0.02(+1.97%)
Mar 08, 2004
1.057
1.063
1.057
1.061
117,452
+0.00(+0.22%)
Mar 05, 2004
1.058
1.062
1.058
1.059
125,029
+0.01(+0.83%)
Mar 04, 2004
1.045
1.053
1.045
1.050
164,812
+0.01(+0.53%)
Mar 03, 2004
1.023
1.045
1.023
1.044
151,551
+0.02(+1.75%)
Mar 02, 2004
1.029
1.040
1.026
1.026
310,680
+0.00(+0.36%)
Mar 01, 2004
1.026
1.038
1.014
1.023
259,531
-0.00(-0.31%)
Feb 27, 2004
1.006
1.033
1.006
1.026
723,657
+0.02(+2.32%)
Feb 26, 2004
0.9990
1.006
0.9987
1.003
198,911
-0.00(-0.08%)
Feb 25, 2004
1.010
1.011
1.002
1.003
407,294
-0.01(-0.63%)
Feb 24, 2004
1.008
1.019
1.008
1.010
867,631
+0.00(+0.45%)
Feb 23, 2004
1.004
1.007
1.003
1.005
339,095
+0.00(+0.08%)
Feb 20, 2004
1.014
1.014
0.9956
1.005
255,742
-0.01(-0.89%)
Feb 19, 2004
1.012
1.017
1.011
1.014
250,059
-0.00(-0.26%)
Feb 18, 2004
1.032
1.032
1.015
1.016
121,241
-0.02(-1.53%)
Feb 17, 2004
1.035
1.041
1.027
1.032
106,085
+0.02(+1.50%)
Feb 13, 2004
1.023
1.029
1.013
1.017
181,861
+0.00(+0.37%)
Feb 12, 2004
1.020
1.024
1.013
1.013
187,544
-0.01(-0.70%)
Feb 11, 2004
1.019
1.032
1.016
1.020
312,574
-0.00(-0.41%)
Feb 10, 2004
1.032
1.036
1.022
1.024
342,884
+0.00(+0.00%)
Feb 09, 2004
1.017
1.026
1.016
1.024
162,917
+0.01(+0.91%)
Feb 06, 2004
1.011
1.015
1.011
1.015
151,551
+0.02(+1.53%)
Feb 05, 2004
1.008
1.008
0.9998
0.9998
79,564
-0.00(-0.45%)
Feb 04, 2004
0.9982
1.011
0.9982
1.004
62,514
-0.01(-0.60%)
Feb 03, 2004
1.023
1.023
1.009
1.010
181,861
-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
.