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

Enbridge (NY: ENB )

36.78 UNCHANGED
Official Closing Price Updated: 7:00 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 (%)
May 30, 2003 0.8610 0.8679 0.8587 0.8630 150,274 +0.00(+0.47%)
May 29, 2003 0.8471 0.8593 0.8471 0.8590 318,345 +0.01(+1.22%)
May 28, 2003 0.8653 0.8653 0.8479 0.8486 514,098 -0.03(-2.89%)
May 27, 2003 0.8729 0.8818 0.8648 0.8739 270,890 +0.00(+0.14%)
May 23, 2003 0.8701 0.8727 0.8598 0.8727 286,708 -0.00(-0.14%)
May 22, 2003 0.8850 0.8850 0.8719 0.8739 512,120 -0.01(-1.29%)
May 21, 2003 0.8823 0.8853 0.8754 0.8853 205,639 +0.00(+0.17%)
May 20, 2003 0.8699 0.8843 0.8628 0.8838 502,234 +0.01(+1.69%)
May 19, 2003 0.8661 0.8699 0.8648 0.8691 100,842 -0.01(-0.81%)
May 16, 2003 0.8648 0.8818 0.8648 0.8762 1,860,640 +0.03(+2.97%)
May 15, 2003 0.8486 0.8527 0.8469 0.8509 136,433 +0.00(+0.21%)
May 14, 2003 0.8443 0.8522 0.8423 0.8491 146,320 +0.01(+1.08%)
May 13, 2003 0.8193 0.8400 0.8193 0.8400 217,503 +0.02(+2.53%)
May 12, 2003 0.8183 0.8241 0.8180 0.8193 379,641 +0.00(+0.34%)
May 09, 2003 0.8094 0.8175 0.8094 0.8165 636,690 +0.01(+1.00%)
May 08, 2003 0.8041 0.8084 0.8013 0.8084 349,982 +0.01(+0.66%)
May 07, 2003 0.8034 0.8122 0.7996 0.8031 276,822 -0.00(-0.50%)
May 06, 2003 0.7927 0.8112 0.7927 0.8072 571,439 +0.01(+1.82%)
May 05, 2003 0.7869 0.7945 0.7869 0.7927 213,548 +0.01(+1.03%)
May 02, 2003 0.7836 0.7890 0.7748 0.7847 110,728 +0.00(+0.32%)
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.