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 (%)
Jun 30, 2003 0.8872 0.9013 0.8808 0.9006 771,289 +0.01(+1.37%)
Jun 27, 2003 0.8773 0.8912 0.8720 0.8884 1,360,634 +0.01(+1.01%)
Jun 26, 2003 0.9001 0.9001 0.8760 0.8796 462,773 -0.02(-2.63%)
Jun 25, 2003 0.9026 0.9056 0.9006 0.9033 104,816 +0.00(+0.42%)
Jun 24, 2003 0.9008 0.9061 0.8899 0.8995 148,324 -0.00(-0.03%)
Jun 23, 2003 0.9114 0.9114 0.8988 0.8998 177,989 -0.01(-1.55%)
Jun 20, 2003 0.9177 0.9190 0.9066 0.9140 332,247 -0.01(-0.74%)
Jun 19, 2003 0.9253 0.9253 0.9074 0.9208 597,255 -0.01(-0.60%)
Jun 18, 2003 0.9261 0.9294 0.9248 0.9263 162,168 -0.00(-0.05%)
Jun 17, 2003 0.9210 0.9279 0.9190 0.9268 57,352 +0.01(+0.66%)
Jun 16, 2003 0.9165 0.9218 0.9084 0.9208 166,123 +0.00(+0.52%)
Jun 13, 2003 0.9157 0.9190 0.9051 0.9160 247,208 +0.01(+0.72%)
Jun 12, 2003 0.8950 0.9114 0.8950 0.9094 207,654 +0.01(+1.61%)
Jun 11, 2003 0.8942 0.8958 0.8849 0.8950 322,359 +0.00(+0.43%)
Jun 10, 2003 0.8738 0.8915 0.8697 0.8912 239,297 +0.02(+2.00%)
Jun 09, 2003 0.8755 0.8758 0.8733 0.8738 65,262 -0.00(-0.20%)
Jun 06, 2003 0.8786 0.8803 0.8753 0.8755 579,456 -0.00(-0.14%)
Jun 05, 2003 0.8712 0.8778 0.8707 0.8768 130,525 +0.01(+0.96%)
Jun 04, 2003 0.8606 0.8684 0.8606 0.8684 217,543 +0.01(+1.39%)
Jun 03, 2003 0.8578 0.8596 0.8424 0.8566 215,565 -0.00(-0.15%)
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.