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
)
36.78
UNCHANGED
Official Closing Price
Updated: 7:00 PM EDT, May 21, 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 (%)
Sep 30, 2004
2.050
2.116
2.050
2.106
988,833
+0.06(+2.69%)
Sep 29, 2004
2.050
2.063
2.032
2.050
688,227
-0.01(-0.27%)
Sep 28, 2004
2.048
2.065
2.044
2.056
759,423
+0.02(+1.14%)
Sep 27, 2004
2.082
2.083
2.033
2.033
830,619
-0.05(-2.38%)
Sep 24, 2004
2.077
2.092
2.069
2.082
925,547
+0.02(+0.93%)
Sep 23, 2004
2.083
2.100
2.050
2.063
759,423
-0.03(-1.21%)
Sep 22, 2004
2.083
2.096
2.073
2.088
1,060,029
+0.01(+0.27%)
Sep 21, 2004
2.049
2.085
2.043
2.083
5,664,036
+0.03(+1.70%)
Sep 20, 2004
2.064
2.071
2.041
2.048
1,249,885
-0.01(-0.42%)
Sep 17, 2004
2.035
2.057
2.035
2.056
617,031
-0.00(-0.15%)
Sep 16, 2004
2.040
2.066
2.040
2.059
466,729
+0.03(+1.57%)
Sep 15, 2004
2.037
2.050
2.027
2.028
348,069
-0.02(-0.89%)
Sep 14, 2004
2.053
2.053
2.038
2.046
814,798
-0.01(-0.64%)
Sep 13, 2004
2.033
2.072
2.028
2.059
1,060,029
+0.01(+0.27%)
Sep 10, 2004
2.050
2.067
2.046
2.053
466,729
+0.00(+0.17%)
Sep 09, 2004
2.046
2.070
2.029
2.050
885,994
-0.01(-0.39%)
Sep 08, 2004
2.043
2.073
2.033
2.058
719,870
+0.00(+0.20%)
Sep 07, 2004
2.028
2.054
2.009
2.054
1,439,741
+0.03(+1.40%)
Sep 03, 2004
2.025
2.031
1.992
2.026
1,534,669
+0.00(+0.03%)
Sep 02, 2004
2.037
2.037
2.015
2.025
719,870
-0.00(-0.22%)
Sep 01, 2004
2.010
2.031
2.007
2.030
933,458
+0.02(+0.98%)
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%)
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
.