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
)
36.58
+0.82 (+2.29%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Mar 31, 2004
1.039
1.039
1.025
1.029
231,386
-0.01(-1.09%)
Mar 30, 2004
1.043
1.046
1.037
1.040
346,091
-0.00(-0.24%)
Mar 29, 2004
1.040
1.050
1.037
1.043
377,734
+0.00(+0.32%)
Mar 26, 2004
1.047
1.050
1.032
1.039
530,014
+0.00(+0.15%)
Mar 25, 2004
1.023
1.041
1.023
1.038
166,123
+0.02(+1.63%)
Mar 24, 2004
1.030
1.030
1.009
1.021
276,873
-0.01(-1.44%)
Mar 23, 2004
1.034
1.036
1.017
1.036
1,133,202
+0.00(+0.20%)
Mar 22, 2004
1.038
1.041
1.032
1.034
755,468
-0.00(-0.37%)
Mar 19, 2004
1.040
1.046
1.038
1.038
96,905
-0.00(-0.44%)
Mar 18, 2004
1.036
1.044
1.035
1.042
164,146
+0.01(+0.56%)
Mar 17, 2004
1.016
1.037
1.014
1.037
417,287
+0.02(+1.79%)
Mar 16, 2004
1.002
1.033
1.002
1.018
235,342
+0.02(+2.05%)
Mar 15, 2004
1.009
1.009
0.9918
0.9979
217,543
-0.00(-0.23%)
Mar 12, 2004
1.018
1.018
0.9888
1.000
308,515
-0.03(-2.47%)
Mar 11, 2004
1.026
1.027
1.020
1.025
215,565
-0.01(-0.83%)
Mar 10, 2004
1.028
1.039
1.026
1.034
320,381
-0.00(-0.22%)
Mar 09, 2004
1.016
1.037
1.016
1.036
377,734
+0.02(+1.96%)
Mar 08, 2004
1.012
1.018
1.012
1.016
122,615
+0.00(+0.22%)
Mar 05, 2004
1.013
1.017
1.013
1.014
130,525
+0.01(+0.83%)
Mar 04, 2004
1.001
1.009
1.001
1.006
172,056
+0.01(+0.53%)
Mar 03, 2004
0.9797
1.001
0.9797
1.000
158,213
+0.02(+1.75%)
Mar 02, 2004
0.9860
0.9961
0.9832
0.9832
324,337
+0.00(+0.36%)
Mar 01, 2004
0.9827
0.9938
0.9711
0.9797
270,940
-0.00(-0.31%)
Feb 27, 2004
0.9640
0.9893
0.9633
0.9827
755,468
+0.02(+2.32%)
Feb 26, 2004
0.9569
0.9640
0.9567
0.9605
207,654
-0.00(-0.08%)
Feb 25, 2004
0.9673
0.9686
0.9595
0.9612
425,198
-0.01(-0.63%)
Feb 24, 2004
0.9660
0.9756
0.9660
0.9673
905,771
+0.00(+0.45%)
Feb 23, 2004
0.9615
0.9648
0.9607
0.9630
354,002
+0.00(+0.08%)
Feb 20, 2004
0.9708
0.9708
0.9536
0.9622
266,984
-0.01(-0.89%)
Feb 19, 2004
0.9691
0.9746
0.9683
0.9708
261,051
-0.00(-0.26%)
Feb 18, 2004
0.9885
0.9885
0.9726
0.9734
126,570
-0.02(-1.53%)
Feb 17, 2004
0.9911
0.9971
0.9840
0.9885
110,749
+0.01(+1.51%)
Feb 13, 2004
0.9802
0.9858
0.9703
0.9739
189,855
+0.00(+0.36%)
Feb 12, 2004
0.9769
0.9807
0.9703
0.9703
195,788
-0.01(-0.70%)
Feb 11, 2004
0.9764
0.9885
0.9734
0.9772
326,314
-0.00(-0.41%)
Feb 10, 2004
0.9885
0.9923
0.9794
0.9812
357,957
+0.00(+0.00%)
Feb 09, 2004
0.9739
0.9830
0.9736
0.9812
170,079
+0.01(+0.91%)
Feb 06, 2004
0.9683
0.9724
0.9681
0.9724
158,213
+0.01(+1.53%)
Feb 05, 2004
0.9658
0.9658
0.9577
0.9577
83,061
-0.00(-0.45%)
Feb 04, 2004
0.9562
0.9686
0.9562
0.9620
65,262
-0.01(-0.60%)
Feb 03, 2004
0.9797
0.9797
0.9665
0.9678
189,855
-0.01(-1.01%)
Feb 02, 2004
0.9696
0.9868
0.9683
0.9777
152,280
+0.01(+0.55%)
Jan 30, 2004
0.9885
0.9885
0.9633
0.9724
290,716
-0.01(-1.18%)
Jan 29, 2004
1.002
1.003
0.9822
0.9840
211,610
-0.02(-1.52%)
Jan 28, 2004
1.014
1.014
0.9987
0.9992
116,682
-0.02(-1.96%)
Jan 27, 2004
1.014
1.039
1.014
1.019
247,208
+0.01(+0.75%)
Jan 26, 2004
1.018
1.020
1.012
1.012
122,615
+0.00(+0.10%)
Jan 23, 2004
1.018
1.018
1.005
1.011
199,744
-0.01(-1.43%)
Jan 22, 2004
1.024
1.026
1.020
1.025
122,615
+0.01(+0.62%)
Jan 21, 2004
1.032
1.033
1.015
1.019
355,979
-0.02(-1.71%)
Jan 20, 2004
1.047
1.048
1.034
1.037
122,615
-0.01(-1.04%)
Jan 16, 2004
1.052
1.052
1.041
1.047
150,302
-0.00(-0.41%)
Jan 15, 2004
1.042
1.052
1.040
1.052
63,285
+0.00(+0.31%)
Jan 14, 2004
1.059
1.059
1.045
1.048
81,084
-0.01(-1.21%)
Jan 13, 2004
1.065
1.069
1.061
1.061
55,374
-0.00(-0.07%)
Jan 12, 2004
1.062
1.065
1.058
1.062
39,553
-0.01(-0.54%)
Jan 09, 2004
1.067
1.070
1.067
1.068
146,347
+0.01(+1.03%)
Jan 08, 2004
1.056
1.059
1.055
1.057
100,860
+0.00(+0.36%)
Jan 07, 2004
1.052
1.056
1.052
1.053
122,615
-0.00(-0.10%)
Jan 06, 2004
1.055
1.056
1.038
1.054
255,118
-0.00(-0.22%)
Jan 05, 2004
1.067
1.067
1.054
1.057
322,359
-0.00(-0.33%)
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
.