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
Streaming Delayed 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 (%)
Nov 30, 2004
2.402
2.466
2.402
2.453
2,902,677
+0.04(+1.55%)
Nov 29, 2004
2.397
2.415
2.388
2.415
2,633,764
+0.01(+0.44%)
Nov 26, 2004
2.396
2.408
2.393
2.405
672,282
+0.02(+0.81%)
Nov 24, 2004
2.362
2.391
2.362
2.386
1,795,389
+0.03(+1.16%)
Nov 23, 2004
2.357
2.366
2.350
2.358
1,961,482
+0.00(+0.17%)
Nov 22, 2004
2.350
2.360
2.345
2.354
1,589,749
+0.00(+0.17%)
Nov 19, 2004
2.281
2.350
2.281
2.350
2,182,940
+0.08(+3.50%)
Nov 18, 2004
2.291
2.291
2.260
2.271
7,822,201
+0.00(+0.20%)
Nov 17, 2004
2.277
2.282
2.261
2.266
2,175,030
+0.03(+1.40%)
Nov 16, 2004
2.227
2.240
2.227
2.235
1,067,742
+0.01(+0.32%)
Nov 15, 2004
2.227
2.237
2.215
2.228
1,439,474
-0.00(-0.09%)
Nov 12, 2004
2.216
2.238
2.207
2.230
775,101
+0.03(+1.19%)
Nov 11, 2004
2.174
2.207
2.174
2.204
253,094
+0.03(+1.44%)
Nov 10, 2004
2.175
2.181
2.161
2.172
601,099
-0.01(-0.51%)
Nov 09, 2004
2.187
2.189
2.175
2.183
1,629,295
-0.01(-0.51%)
Nov 08, 2004
2.186
2.198
2.184
2.194
3,353,502
+0.01(+0.44%)
Nov 05, 2004
2.175
2.185
2.169
2.185
783,011
+0.02(+1.15%)
Nov 04, 2004
2.181
2.186
2.156
2.160
1,827,025
-0.01(-0.30%)
Nov 03, 2004
2.162
2.180
2.162
2.167
901,649
+0.02(+1.01%)
Nov 02, 2004
2.157
2.158
2.138
2.145
4,278,878
-0.02(-0.80%)
Nov 01, 2004
2.170
2.170
2.148
2.162
3,060,861
-0.03(-1.52%)
Oct 29, 2004
2.148
2.195
2.148
2.195
2,673,310
+0.05(+2.19%)
Oct 28, 2004
2.131
2.150
2.124
2.148
1,352,473
+0.03(+1.19%)
Oct 27, 2004
2.142
2.147
2.123
2.123
3,377,229
-0.02(-0.92%)
Oct 26, 2004
2.135
2.146
2.117
2.143
775,101
+0.01(+0.36%)
Oct 25, 2004
2.134
2.136
2.110
2.135
1,091,470
+0.02(+1.05%)
Oct 22, 2004
2.106
2.123
2.099
2.113
980,741
+0.00(+0.12%)
Oct 21, 2004
2.100
2.113
2.100
2.110
1,392,019
+0.01(+0.68%)
Oct 20, 2004
2.084
2.112
2.084
2.096
522,007
+0.02(+0.80%)
Oct 19, 2004
2.086
2.097
2.079
2.080
537,825
-0.01(-0.32%)
Oct 18, 2004
2.101
2.104
2.084
2.086
838,375
-0.02(-0.96%)
Oct 15, 2004
2.121
2.121
2.099
2.106
6,003,085
-0.01(-0.60%)
Oct 14, 2004
2.120
2.141
2.115
2.119
5,726,263
+0.00(+0.22%)
Oct 13, 2004
2.077
2.118
2.069
2.115
2,325,305
+0.03(+1.31%)
Oct 12, 2004
2.092
2.093
2.084
2.087
2,143,394
+0.00(+0.00%)
Oct 11, 2004
2.077
2.087
2.077
2.087
110,728
+0.01(+0.39%)
Oct 08, 2004
2.088
2.108
2.079
2.079
2,562,581
+0.01(+0.54%)
Oct 07, 2004
2.080
2.092
2.066
2.068
2,649,583
-0.01(-0.61%)
Oct 06, 2004
2.082
2.084
2.058
2.081
1,921,936
-0.01(-0.44%)
Oct 05, 2004
2.112
2.112
2.089
2.090
3,851,781
-0.03(-1.31%)
Oct 04, 2004
2.106
2.129
2.101
2.118
2,222,486
-0.00(-0.19%)
Oct 01, 2004
2.095
2.122
2.088
2.122
1,803,298
+0.02(+0.74%)
Sep 30, 2004
2.051
2.117
2.051
2.106
988,650
+0.06(+2.69%)
Sep 29, 2004
2.050
2.063
2.033
2.051
688,100
-0.01(-0.27%)
Sep 28, 2004
2.048
2.065
2.045
2.056
759,283
+0.02(+1.14%)
Sep 27, 2004
2.083
2.084
2.033
2.033
830,466
-0.05(-2.38%)
Sep 24, 2004
2.077
2.092
2.069
2.083
925,376
+0.02(+0.93%)
Sep 23, 2004
2.084
2.101
2.051
2.063
759,283
-0.03(-1.21%)
Sep 22, 2004
2.084
2.096
2.073
2.089
1,059,833
+0.01(+0.27%)
Sep 21, 2004
2.050
2.086
2.043
2.083
5,662,989
+0.03(+1.70%)
Sep 20, 2004
2.064
2.071
2.042
2.048
1,249,654
-0.01(-0.42%)
Sep 17, 2004
2.036
2.057
2.035
2.057
616,917
-0.00(-0.15%)
Sep 16, 2004
2.041
2.066
2.041
2.060
466,642
+0.03(+1.57%)
Sep 15, 2004
2.037
2.051
2.027
2.028
348,004
-0.02(-0.89%)
Sep 14, 2004
2.053
2.053
2.038
2.046
814,647
-0.01(-0.64%)
Sep 13, 2004
2.033
2.072
2.028
2.059
1,059,833
+0.01(+0.27%)
Sep 10, 2004
2.051
2.067
2.046
2.054
466,642
+0.00(+0.17%)
Sep 09, 2004
2.047
2.071
2.029
2.050
885,830
-0.01(-0.39%)
Sep 08, 2004
2.043
2.073
2.034
2.058
719,737
+0.00(+0.20%)
Sep 07, 2004
2.028
2.054
2.010
2.054
1,439,474
+0.03(+1.40%)
Sep 03, 2004
2.025
2.032
1.993
2.026
1,534,385
+0.00(+0.02%)
Sep 02, 2004
2.038
2.038
2.015
2.025
719,737
-0.00(-0.22%)
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
.