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
)
36.75
-0.01 (-0.03%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Jan 30, 2004
0.9888
0.9888
0.9635
0.9726
290,632
-0.01(-1.18%)
Jan 29, 2004
1.003
1.003
0.9825
0.9843
211,548
-0.02(-1.52%)
Jan 28, 2004
1.014
1.014
0.9989
0.9994
116,648
-0.02(-1.96%)
Jan 27, 2004
1.014
1.040
1.014
1.019
247,136
+0.01(+0.75%)
Jan 26, 2004
1.018
1.020
1.012
1.012
122,579
+0.00(+0.10%)
Jan 23, 2004
1.019
1.019
1.006
1.011
199,686
-0.01(-1.43%)
Jan 22, 2004
1.024
1.027
1.020
1.026
122,579
+0.01(+0.62%)
Jan 21, 2004
1.032
1.033
1.016
1.019
355,876
-0.02(-1.71%)
Jan 20, 2004
1.048
1.048
1.034
1.037
122,579
-0.01(-1.04%)
Jan 16, 2004
1.052
1.052
1.041
1.048
150,258
-0.00(-0.41%)
Jan 15, 2004
1.042
1.052
1.040
1.052
63,266
+0.00(+0.31%)
Jan 14, 2004
1.060
1.060
1.046
1.049
81,060
-0.01(-1.22%)
Jan 13, 2004
1.065
1.070
1.061
1.062
55,358
-0.00(-0.07%)
Jan 12, 2004
1.062
1.065
1.058
1.062
39,541
-0.01(-0.54%)
Jan 09, 2004
1.067
1.070
1.067
1.068
146,304
+0.01(+1.03%)
Jan 08, 2004
1.056
1.060
1.055
1.057
100,831
+0.00(+0.36%)
Jan 07, 2004
1.053
1.057
1.053
1.054
122,579
-0.00(-0.10%)
Jan 06, 2004
1.056
1.056
1.039
1.055
255,044
-0.00(-0.22%)
Jan 05, 2004
1.067
1.067
1.054
1.057
322,265
-0.00(-0.33%)
Jan 02, 2004
1.046
1.060
1.046
1.060
179,915
+0.01(+1.31%)
Dec 31, 2003
1.047
1.049
1.045
1.047
19,770
+0.00(+0.12%)
Dec 30, 2003
1.047
1.054
1.043
1.045
98,854
+0.00(+0.41%)
Dec 29, 2003
1.038
1.041
1.037
1.041
21,748
+0.00(+0.27%)
Dec 26, 2003
1.038
1.042
0.9618
1.038
13,839
-0.00(-0.24%)
Dec 24, 2003
1.012
1.041
1.012
1.041
110,717
+0.02(+2.36%)
Dec 23, 2003
1.027
1.027
1.017
1.017
53,381
-0.01(-0.74%)
Dec 22, 2003
1.004
1.024
1.015
1.024
262,953
+0.02(+2.04%)
Dec 19, 2003
1.014
1.014
1.001
1.004
207,594
-0.01(-0.80%)
Dec 18, 2003
1.014
1.014
1.003
1.012
229,342
-0.01(-0.97%)
Dec 17, 2003
1.017
1.022
1.014
1.022
61,289
-0.00(-0.39%)
Dec 16, 2003
1.031
1.033
1.025
1.026
166,075
-0.00(-0.15%)
Dec 15, 2003
1.030
1.030
1.028
1.028
79,083
-0.00(-0.17%)
Dec 12, 2003
1.026
1.030
1.020
1.029
494,272
+0.01(+1.24%)
Dec 11, 2003
0.9989
1.017
0.9984
1.017
237,250
+0.00(+0.00%)
Dec 10, 2003
1.023
1.023
1.002
1.017
320,288
-0.00(-0.47%)
Dec 09, 2003
1.027
1.027
1.019
1.021
138,396
-0.01(-0.86%)
Dec 08, 2003
1.024
1.033
1.024
1.030
67,221
+0.01(+0.87%)
Dec 05, 2003
1.020
1.023
1.020
1.021
33,610
+0.01(+0.72%)
Dec 04, 2003
1.032
1.032
1.014
1.014
330,174
-0.02(-2.34%)
Dec 03, 2003
1.039
1.041
1.039
1.038
59,312
+0.01(+1.06%)
Dec 02, 2003
1.015
1.029
1.015
1.028
75,129
+0.01(+0.74%)
Dec 01, 2003
1.011
1.020
1.001
1.020
361,807
-0.02(-1.85%)
Nov 28, 2003
1.042
1.042
1.038
1.039
17,793
-0.00(-0.36%)
Nov 26, 2003
1.043
1.046
1.041
1.043
154,213
+0.01(+0.66%)
Nov 25, 2003
1.037
1.039
1.035
1.036
245,159
+0.01(+0.52%)
Nov 24, 2003
1.041
1.041
1.031
1.031
168,052
-0.02(-1.45%)
Nov 21, 2003
1.042
1.046
1.042
1.046
310,403
+0.00(+0.44%)
Nov 20, 2003
1.034
1.047
1.034
1.041
322,265
+0.02(+1.68%)
Nov 19, 2003
1.019
1.026
1.019
1.024
65,244
+0.01(+0.62%)
Nov 18, 2003
1.018
1.018
1.015
1.018
49,427
-0.00(-0.47%)
Nov 17, 2003
1.031
1.031
1.023
1.023
77,106
-0.01(-0.62%)
Nov 14, 2003
1.033
1.033
1.029
1.029
90,946
-0.00(-0.42%)
Nov 13, 2003
1.032
1.038
1.032
1.033
59,312
+0.00(+0.34%)
Nov 12, 2003
1.027
1.035
1.030
1.030
130,488
+0.00(+0.30%)
Nov 11, 2003
1.024
1.027
1.023
1.027
43,496
-0.00(-0.22%)
Nov 10, 2003
1.014
1.029
1.014
1.029
270,861
+0.02(+1.83%)
Nov 07, 2003
1.008
1.011
1.008
1.011
83,037
+0.02(+1.68%)
Nov 06, 2003
0.9994
1.002
0.9921
0.9939
126,533
-0.01(-0.63%)
Nov 05, 2003
0.9896
1.007
1.000
1.000
183,869
-0.00(-0.18%)
Nov 04, 2003
0.9896
1.002
0.9896
1.002
223,411
+0.02(+1.98%)
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
.