Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enbridge (NY: ENB )

34.86 +0.96 (+2.83%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2003 1.014 1.040 1.014 1.036 297,474 +0.01(+1.45%)
Oct 30, 2003 1.047 1.047 1.021 1.021 530,527 -0.02(-1.80%)
Oct 29, 2003 1.034 1.042 1.022 1.040 100,421 +0.01(+1.44%)
Oct 28, 2003 1.019 1.027 1.019 1.025 123,158 +0.01(+0.57%)
Oct 27, 2003 1.017 1.020 1.015 1.019 77,684 +0.00(+0.26%)
Oct 24, 2003 1.023 1.024 1.017 1.017 117,473 -0.01(-0.59%)
Oct 23, 2003 1.027 1.028 1.023 1.023 77,684 -0.01(-0.56%)
Oct 22, 2003 1.024 1.031 1.024 1.029 157,263 +0.01(+0.72%)
Oct 21, 2003 1.013 1.023 1.013 1.021 72,000 +0.01(+1.04%)
Oct 20, 2003 1.018 1.018 1.011 1.011 60,631 -0.00(-0.21%)
Oct 17, 2003 1.014 1.016 1.013 1.013 89,052 +0.00(+0.29%)
Oct 16, 2003 0.9975 1.010 1.007 1.010 142,105 +0.01(+1.35%)
Oct 15, 2003 0.9951 0.9964 0.9951 0.9964 32,210 +0.00(+0.11%)
Oct 14, 2003 0.9949 0.9962 0.9927 0.9954 263,369 -0.00(-0.45%)
Oct 13, 2003 0.9917 0.9999 0.9946 0.9999 132,631 +0.01(+0.82%)
Oct 10, 2003 0.9751 0.9927 0.9751 0.9917 291,790 +0.02(+2.34%)
Oct 09, 2003 0.9727 0.9732 0.9656 0.9690 411,158 +0.00(+0.05%)
Oct 08, 2003 0.9759 0.9788 0.9732 0.9685 170,526 -0.01(-0.89%)
Oct 07, 2003 0.9801 0.9817 0.9772 0.9772 142,105 +0.01(+0.73%)
Oct 06, 2003 0.9500 0.9716 0.9500 0.9701 121,263 +0.02(+2.20%)
Oct 03, 2003 0.9524 0.9524 0.9511 0.9492 13,263 -0.00(-0.08%)
Oct 02, 2003 0.9474 0.9518 0.9474 0.9500 119,368 +0.01(+0.84%)
Oct 01, 2003 0.9397 0.9437 0.9397 0.9421 140,210 +0.00(+0.20%)
Sep 30, 2003 0.9471 0.9474 0.9368 0.9402 458,527 -0.00(-0.31%)
Sep 29, 2003 0.9421 0.9439 0.9421 0.9431 37,894 +0.00(+0.17%)
Sep 26, 2003 0.9408 0.9416 0.9408 0.9416 15,157 -0.01(-0.53%)
Sep 25, 2003 0.9582 0.9508 0.9460 0.9466 109,894 -0.01(-1.21%)
Sep 24, 2003 0.9608 0.9608 0.9571 0.9582 58,736 -0.00(-0.33%)
Sep 23, 2003 0.9566 0.9608 0.9508 0.9613 265,263 +0.00(+0.50%)
Sep 22, 2003 0.9711 0.9711 0.9566 0.9566 128,842 -0.01(-1.49%)
Sep 19, 2003 0.9798 0.9830 0.9748 0.9711 145,895 +0.01(+0.79%)
Sep 18, 2003 0.9582 0.9635 0.9582 0.9635 92,842 -0.01(-0.79%)
Sep 17, 2003 0.9732 0.9732 0.9695 0.9711 72,000 +0.01(+1.02%)
Sep 16, 2003 0.9606 0.9613 0.9571 0.9613 39,789 +0.00(+0.33%)
Sep 15, 2003 0.9482 0.9592 0.9482 0.9582 269,053 +0.00(+0.36%)
Sep 12, 2003 0.9569 0.9635 0.9547 0.9547 36,000 -0.00(-0.33%)
Sep 11, 2003 0.9611 0.9611 0.9542 0.9579 282,316 -0.01(-0.68%)
Sep 10, 2003 0.9653 0.9706 0.9645 0.9645 41,684 +0.00(+0.16%)
Sep 09, 2003 0.9666 0.9685 0.9616 0.9629 140,210 -0.00(-0.44%)
Sep 08, 2003 0.9772 0.9772 0.9664 0.9672 178,105 -0.02(-1.74%)
Sep 05, 2003 0.9864 0.9864 0.9796 0.9843 30,315 -0.00(-0.43%)
Sep 04, 2003 0.9962 0.9962 0.9777 0.9885 60,631 +0.00(+0.13%)
Sep 03, 2003 0.9740 0.9872 0.9740 0.9872 117,473 +0.02(+1.82%)
Sep 02, 2003 0.9645 0.9727 0.9608 0.9695 333,474 -0.00(-0.16%)
Aug 29, 2003 0.9661 0.9716 0.9661 0.9711 11,368 +0.01(+0.68%)
Aug 28, 2003 0.9635 0.9682 0.9587 0.9645 422,527 -0.00(-0.03%)
Aug 27, 2003 0.9669 0.9674 0.9621 0.9648 64,421 -0.02(-1.80%)
Aug 26, 2003 0.9693 0.9825 0.9693 0.9825 132,631 +0.02(+1.75%)
Aug 25, 2003 0.9672 0.9693 0.9656 0.9656 32,210 +0.00(+0.11%)
Aug 22, 2003 0.9606 0.9661 0.9606 0.9645 36,000 -0.00(-0.16%)
Aug 21, 2003 0.9632 0.9672 0.9621 0.9661 100,421 +0.00(+0.16%)
Aug 20, 2003 0.9624 0.9645 0.9616 0.9645 17,052 -0.00(-0.14%)
Aug 19, 2003 0.9658 0.9664 0.9637 0.9658 53,052 -0.01(-0.52%)
Aug 18, 2003 0.9751 0.9761 0.9708 0.9708 51,158 -0.00(-0.24%)
Aug 15, 2003 0.9748 0.9751 0.9732 0.9732 81,473 -0.00(-0.32%)
Aug 14, 2003 0.9782 0.9782 0.9745 0.9764 125,052 -0.01(-0.62%)
Aug 13, 2003 0.9817 0.9856 0.9798 0.9825 176,210 -0.00(-0.16%)
Aug 12, 2003 0.9817 0.9869 0.9751 0.9840 193,263 +0.00(+0.38%)
Aug 11, 2003 0.9553 0.9832 0.9534 0.9803 208,421 +0.03(+3.05%)
Aug 08, 2003 0.9400 0.9532 0.9400 0.9513 56,842 +0.01(+1.12%)
Aug 07, 2003 0.9318 0.9413 0.9318 0.9408 54,947 +0.01(+0.71%)
Aug 06, 2003 0.9223 0.9394 0.9183 0.9342 1,631,372 -0.00(-0.51%)
Aug 05, 2003 0.9381 0.9397 0.9299 0.9389 121,263 -0.01(-0.75%)
Aug 04, 2003 0.9492 0.9492 0.9368 0.9460 90,947 +0.00(+0.14%)
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.