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
)
35.76
-0.43 (-1.19%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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
1.946
2.010
1.946
2.010
2,515,126
+0.06(+2.82%)
Aug 30, 2004
1.963
1.963
1.943
1.955
371,732
-0.01(-0.39%)
Aug 27, 2004
1.967
1.981
1.962
1.963
474,552
+0.00(+0.18%)
Aug 26, 2004
1.952
1.968
1.945
1.959
1,320,836
+0.00(+0.16%)
Aug 25, 2004
1.953
1.969
1.948
1.956
901,649
-0.01(-0.34%)
Aug 24, 2004
1.970
1.977
1.952
1.963
537,825
+0.02(+0.83%)
Aug 23, 2004
1.995
2.000
1.947
1.947
1,360,382
-0.05(-2.66%)
Aug 20, 2004
2.008
2.009
1.986
2.000
1,091,470
-0.02(-0.83%)
Aug 19, 2004
1.958
2.023
1.952
2.016
1,202,198
+1.01(+99.85%)
Aug 17, 2004
1.005
1.009
1.001
1.009
122,592
+0.01(+0.86%)
Aug 16, 2004
1.006
1.006
0.9933
1.000
128,524
-0.00(-0.35%)
Aug 13, 2004
0.9895
1.004
0.9887
1.004
140,388
+0.02(+2.11%)
Aug 12, 2004
0.9882
0.9882
0.9821
0.9832
136,433
-0.02(-2.09%)
Aug 11, 2004
0.9746
1.005
0.9743
1.004
249,139
+0.02(+1.72%)
Aug 10, 2004
0.9758
0.9887
0.9746
0.9872
213,548
+0.01(+1.19%)
Aug 09, 2004
0.9685
0.9768
0.9685
0.9756
132,479
+0.02(+1.74%)
Aug 06, 2004
0.9617
0.9617
0.9470
0.9589
152,252
+0.00(+0.00%)
Aug 05, 2004
0.9665
0.9695
0.9589
0.9589
92,933
-0.01(-1.12%)
Aug 04, 2004
0.9612
0.9725
0.9609
0.9698
65,250
+0.00(+0.31%)
Aug 03, 2004
0.9589
0.9698
0.9589
0.9667
69,205
+0.01(+1.06%)
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
.