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

Enbridge (NY: ENB )

40.52 +0.13 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Apr 30, 2003 1.966 1.981 1.962 1.975 130,085 +0.02(+0.86%)
Apr 29, 2003 1.949 1.962 1.945 1.958 26,171 +0.01(+0.33%)
Apr 28, 2003 1.937 1.960 1.937 1.951 68,506 +0.02(+1.15%)
Apr 25, 2003 1.940 1.944 1.923 1.929 43,105 -0.00(-0.17%)
Apr 24, 2003 1.916 1.940 1.916 1.932 42,335 +0.01(+0.54%)
Apr 23, 2003 1.957 1.957 1.922 1.922 137,782 -0.02(-1.14%)
Apr 22, 2003 1.953 1.964 1.936 1.944 100,065 +0.01(+0.37%)
Apr 21, 2003 1.951 1.953 1.937 1.937 70,046 -0.01(-0.40%)
Apr 17, 2003 1.921 1.947 1.921 1.945 34,638 +0.03(+1.63%)
Apr 16, 2003 1.962 1.962 1.913 1.914 163,184 -0.04(-2.22%)
Apr 15, 2003 1.952 1.977 1.947 1.957 77,743 +0.00(+0.17%)
Apr 14, 2003 1.945 1.959 1.942 1.954 50,032 +0.01(+0.30%)
Apr 11, 2003 1.957 1.958 1.948 1.948 41,565 -0.01(-0.43%)
Apr 10, 2003 1.934 1.961 1.934 1.957 40,026 +0.03(+1.38%)
Apr 09, 2003 1.942 1.942 1.925 1.930 72,355 -0.01(-0.74%)
Apr 08, 2003 1.945 1.945 1.939 1.944 21,552 -0.00(-0.07%)
Apr 07, 2003 1.926 1.947 1.919 1.945 51,572 +0.01(+0.57%)
Apr 04, 2003 1.932 1.938 1.932 1.934 28,480 -0.00(-0.07%)
Apr 03, 2003 1.947 1.947 1.924 1.936 42,335 -0.00(-0.10%)
Apr 02, 2003 1.930 1.945 1.930 1.938 92,368 +0.01(+0.61%)
Apr 01, 2003 1.942 1.942 1.918 1.926 103,914 -0.01(-0.50%)
Mar 31, 2003 1.905 1.948 1.902 1.936 44,644 +0.03(+1.60%)
Mar 28, 2003 1.916 1.916 1.901 1.905 30,019 -0.00(-0.07%)
Mar 27, 2003 1.922 1.922 1.892 1.907 387,177 -0.02(-1.24%)
Mar 26, 2003 1.942 1.945 1.929 1.931 180,118 -0.02(-0.93%)
Mar 25, 2003 1.908 1.950 1.888 1.949 155,486 +0.05(+2.56%)
Mar 24, 2003 1.926 1.929 1.900 1.900 66,197 -0.01(-0.78%)
Mar 21, 2003 1.912 1.925 1.901 1.915 237,848 -0.01(-0.67%)
Mar 20, 2003 1.928 1.942 1.928 1.928 109,302 +0.00(+0.07%)
Mar 19, 2003 1.933 1.933 1.921 1.927 80,052 -0.01(-0.30%)
Mar 18, 2003 1.927 1.936 1.906 1.932 233,999 +0.00(+0.24%)
Mar 17, 2003 1.926 1.928 1.908 1.928 107,763 +0.01(+0.71%)
Mar 14, 2003 1.893 1.912 1.893 1.914 134,703 +0.02(+1.13%)
Mar 13, 2003 1.903 1.907 1.887 1.893 100,835 -0.01(-0.27%)
Mar 12, 2003 1.896 1.907 1.890 1.898 43,105 -0.01(-0.41%)
Mar 11, 2003 1.900 1.907 1.896 1.906 50,802 +0.00(+0.17%)
Mar 10, 2003 1.913 1.917 1.890 1.903 137,782 -0.00(-0.14%)
Mar 07, 2003 1.884 1.908 1.884 1.905 116,230 +0.02(+0.86%)
Mar 06, 2003 1.890 1.890 1.882 1.889 54,651 +0.00(+0.00%)
Mar 05, 2003 1.866 1.890 1.866 1.889 197,052 +0.03(+1.79%)
Mar 04, 2003 1.849 1.873 1.849 1.856 185,506 +0.01(+0.63%)
Mar 03, 2003 1.862 1.873 1.835 1.844 123,157 -0.01(-0.49%)
Feb 28, 2003 1.838 1.858 1.831 1.853 176,269 +0.02(+1.17%)
Feb 27, 2003 1.814 1.845 1.814 1.832 250,934 +0.02(+1.33%)
Feb 26, 2003 1.803 1.812 1.796 1.808 85,440 +0.01(+0.29%)
Feb 25, 2003 1.803 1.803 1.782 1.803 133,934 +0.01(+0.40%)
Feb 24, 2003 1.785 1.806 1.785 1.795 227,842 +0.02(+1.10%)
Feb 21, 2003 1.784 1.786 1.773 1.776 71,585 -0.01(-0.58%)
Feb 20, 2003 1.764 1.796 1.764 1.786 220,144 +0.03(+1.48%)
Feb 19, 2003 1.770 1.770 1.760 1.760 136,243 -0.01(-0.84%)
Feb 18, 2003 1.772 1.781 1.756 1.775 92,368 -0.01(-0.33%)
Feb 14, 2003 1.773 1.788 1.773 1.781 90,059 -0.00(-0.15%)
Feb 13, 2003 1.760 1.784 1.760 1.784 120,848 +0.03(+1.78%)
Feb 12, 2003 1.775 1.777 1.747 1.753 153,177 -0.03(-1.46%)
Feb 11, 2003 1.766 1.782 1.759 1.779 200,131 +0.01(+0.55%)
Feb 10, 2003 1.774 1.777 1.755 1.769 334,835 -0.00(-0.11%)
Feb 07, 2003 1.769 1.777 1.767 1.771 57,730 -0.00(-0.18%)
Feb 06, 2003 1.767 1.774 1.762 1.774 74,664 +0.00(+0.11%)
Feb 05, 2003 1.773 1.780 1.764 1.772 330,217 -0.01(-0.44%)
Feb 04, 2003 1.803 1.803 1.779 1.780 182,427 -0.03(-1.40%)
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.