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

Enbridge (NY: ENB )

36.91 +0.12 (+0.34%)
Streaming Delayed Price Updated: 1:03 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2003 0.7415 0.7582 0.7403 0.7534 114,704 +0.01(+1.60%)
Mar 28, 2003 0.7458 0.7458 0.7398 0.7415 77,128 -0.00(-0.07%)
Mar 27, 2003 0.7481 0.7481 0.7362 0.7420 994,766 -0.01(-1.25%)
Mar 26, 2003 0.7557 0.7570 0.7509 0.7514 462,773 -0.01(-0.93%)
Mar 25, 2003 0.7425 0.7590 0.7347 0.7585 399,488 +0.02(+2.56%)
Mar 24, 2003 0.7496 0.7506 0.7395 0.7395 170,079 -0.01(-0.78%)
Mar 21, 2003 0.7441 0.7494 0.7398 0.7453 611,098 -0.01(-0.67%)
Mar 20, 2003 0.7504 0.7557 0.7504 0.7504 280,828 +0.00(+0.07%)
Mar 19, 2003 0.7524 0.7524 0.7476 0.7499 205,677 -0.00(-0.30%)
Mar 18, 2003 0.7501 0.7534 0.7418 0.7521 601,210 +0.00(+0.24%)
Mar 17, 2003 0.7496 0.7504 0.7425 0.7504 276,873 +0.01(+0.71%)
Mar 14, 2003 0.7370 0.7443 0.7370 0.7451 346,091 +0.01(+1.13%)
Mar 13, 2003 0.7405 0.7423 0.7345 0.7367 259,074 -0.00(-0.27%)
Mar 12, 2003 0.7380 0.7423 0.7357 0.7387 110,749 -0.00(-0.41%)
Mar 11, 2003 0.7395 0.7423 0.7380 0.7418 130,525 +0.00(+0.17%)
Mar 10, 2003 0.7446 0.7461 0.7355 0.7405 354,002 -0.00(-0.14%)
Mar 07, 2003 0.7332 0.7425 0.7332 0.7415 298,627 +0.01(+0.86%)
Mar 06, 2003 0.7357 0.7357 0.7324 0.7352 140,414 +0.00(+0.00%)
Mar 05, 2003 0.7261 0.7355 0.7261 0.7352 506,282 +0.01(+1.79%)
Mar 04, 2003 0.7198 0.7289 0.7195 0.7223 476,617 +0.00(+0.63%)
Mar 03, 2003 0.7246 0.7291 0.7142 0.7178 316,426 -0.00(-0.49%)
Feb 28, 2003 0.7155 0.7233 0.7127 0.7213 452,885 +0.01(+1.17%)
Feb 27, 2003 0.7059 0.7180 0.7059 0.7130 644,719 +0.01(+1.33%)
Feb 26, 2003 0.7016 0.7054 0.6991 0.7036 219,520 +0.00(+0.29%)
Feb 25, 2003 0.7016 0.7016 0.6935 0.7016 344,113 +0.00(+0.40%)
Feb 24, 2003 0.6948 0.7028 0.6948 0.6988 585,389 +0.01(+1.10%)
Feb 21, 2003 0.6943 0.6953 0.6900 0.6912 183,922 -0.00(-0.58%)
Feb 20, 2003 0.6864 0.6991 0.6864 0.6953 565,612 +0.01(+1.48%)
Feb 19, 2003 0.6889 0.6889 0.6852 0.6852 350,046 -0.01(-0.84%)
Feb 18, 2003 0.6897 0.6932 0.6834 0.6910 237,319 -0.00(-0.33%)
Feb 14, 2003 0.6902 0.6960 0.6902 0.6932 231,386 -0.00(-0.15%)
Feb 13, 2003 0.6849 0.6943 0.6849 0.6943 310,493 +0.01(+1.78%)
Feb 12, 2003 0.6907 0.6915 0.6801 0.6821 393,555 -0.01(-1.46%)
Feb 11, 2003 0.6872 0.6935 0.6846 0.6922 514,193 +0.00(+0.55%)
Feb 10, 2003 0.6905 0.6915 0.6831 0.6884 860,284 -0.00(-0.11%)
Feb 07, 2003 0.6884 0.6917 0.6879 0.6892 148,324 -0.00(-0.18%)
Feb 06, 2003 0.6877 0.6905 0.6857 0.6905 191,833 +0.00(+0.11%)
Feb 05, 2003 0.6902 0.6927 0.6864 0.6897 848,418 -0.00(-0.44%)
Feb 04, 2003 0.7016 0.7016 0.6925 0.6927 468,706 -0.01(-1.40%)
Feb 03, 2003 0.7039 0.7049 0.7016 0.7026 310,493 +0.00(+0.18%)
Jan 31, 2003 0.7041 0.7066 0.6978 0.7013 605,165 -0.00(-0.54%)
Jan 30, 2003 0.7205 0.7205 0.7031 0.7051 211,610 -0.01(-2.00%)
Jan 29, 2003 0.7099 0.7259 0.7099 0.7195 270,940 -0.00(-0.04%)
Jan 28, 2003 0.7092 0.7223 0.7092 0.7198 181,945 +0.01(+1.46%)
Jan 27, 2003 0.7079 0.7155 0.7056 0.7094 340,158 -0.00(-0.43%)
Jan 24, 2003 0.7145 0.7147 0.7097 0.7125 348,069 +0.00(+0.04%)
Jan 23, 2003 0.7082 0.7122 0.7074 0.7122 227,431 +0.01(+1.33%)
Jan 22, 2003 0.6963 0.7064 0.6963 0.7028 431,131 +0.01(+0.94%)
Jan 21, 2003 0.6953 0.7003 0.6945 0.6963 587,366 +0.00(+0.62%)
Jan 17, 2003 0.6991 0.7016 0.6907 0.6920 666,473 -0.01(-1.01%)
Jan 16, 2003 0.7066 0.7066 0.6975 0.6991 526,059 -0.00(-0.54%)
Jan 15, 2003 0.6978 0.7061 0.6978 0.7028 446,952 +0.00(+0.69%)
Jan 14, 2003 0.6975 0.7039 0.6973 0.6980 670,428 +0.00(+0.15%)
Jan 13, 2003 0.7031 0.7071 0.6968 0.6970 533,969 -0.01(-1.04%)
Jan 10, 2003 0.7079 0.7079 0.6968 0.7044 407,399 -0.00(-0.39%)
Jan 09, 2003 0.7041 0.7089 0.7041 0.7071 403,443 +0.00(+0.54%)
Jan 08, 2003 0.7099 0.7142 0.7008 0.7034 1,738,368 -0.01(-0.78%)
Jan 07, 2003 0.7094 0.7125 0.7074 0.7089 785,133 -0.00(-0.18%)
Jan 06, 2003 0.7054 0.7170 0.7049 0.7102 777,222 +0.01(+0.90%)
Jan 03, 2003 0.7016 0.7071 0.7008 0.7039 775,245 +0.01(+0.76%)
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.