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

Enbridge (NY: ENB )

35.54 -0.42 (-1.17%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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 0.9260 0.9408 0.9194 0.9400 738,949 +0.01(+1.37%)
Jun 27, 2003 0.9157 0.9302 0.9102 0.9273 1,303,581 +0.01(+1.01%)
Jun 26, 2003 0.9394 0.9394 0.9144 0.9181 443,369 -0.02(-2.63%)
Jun 25, 2003 0.9421 0.9452 0.9400 0.9429 100,421 +0.00(+0.42%)
Jun 24, 2003 0.9402 0.9458 0.9289 0.9389 142,105 -0.00(-0.03%)
Jun 23, 2003 0.9513 0.9513 0.9381 0.9392 170,526 -0.01(-1.55%)
Jun 20, 2003 0.9579 0.9592 0.9463 0.9540 318,316 -0.01(-0.74%)
Jun 19, 2003 0.9658 0.9658 0.9471 0.9611 572,211 -0.01(-0.60%)
Jun 18, 2003 0.9666 0.9701 0.9653 0.9669 155,368 -0.00(-0.05%)
Jun 17, 2003 0.9613 0.9685 0.9592 0.9674 54,947 +0.01(+0.66%)
Jun 16, 2003 0.9566 0.9621 0.9482 0.9611 159,158 +0.01(+0.52%)
Jun 13, 2003 0.9558 0.9592 0.9447 0.9561 236,842 +0.01(+0.72%)
Jun 12, 2003 0.9342 0.9513 0.9342 0.9492 198,947 +0.02(+1.61%)
Jun 11, 2003 0.9334 0.9350 0.9236 0.9342 308,842 +0.00(+0.43%)
Jun 10, 2003 0.9120 0.9305 0.9078 0.9302 229,263 +0.02(+2.00%)
Jun 09, 2003 0.9138 0.9141 0.9115 0.9120 62,526 -0.00(-0.20%)
Jun 06, 2003 0.9170 0.9189 0.9136 0.9138 555,159 -0.00(-0.14%)
Jun 05, 2003 0.9094 0.9162 0.9088 0.9152 125,052 +0.01(+0.96%)
Jun 04, 2003 0.8983 0.9065 0.8983 0.9065 208,421 +0.01(+1.39%)
Jun 03, 2003 0.8954 0.8972 0.8793 0.8941 206,526 -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.