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

Enbridge (NY: ENB )

35.54 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Jul 31, 2003 0.9462 0.9507 0.9401 0.9449 358,039 -0.00(-0.47%)
Jul 30, 2003 0.9528 0.9528 0.9449 0.9494 202,699 -0.01(-0.77%)
Jul 29, 2003 0.9723 0.9723 0.9568 0.9568 126,924 -0.01(-1.31%)
Jul 28, 2003 0.9628 0.9742 0.9628 0.9694 475,492 +0.01(+1.05%)
Jul 25, 2003 0.9536 0.9689 0.9536 0.9594 195,122 +0.01(+0.92%)
Jul 24, 2003 0.9462 0.9607 0.9423 0.9507 231,115 +0.01(+0.87%)
Jul 23, 2003 0.9328 0.9425 0.9328 0.9425 73,881 +0.01(+1.36%)
Jul 22, 2003 0.9357 0.9357 0.9296 0.9298 166,706 -0.01(-1.09%)
Jul 21, 2003 0.9320 0.9401 0.9320 0.9401 132,607 +0.01(+0.76%)
Jul 18, 2003 0.9330 0.9330 0.9285 0.9330 85,247 -0.01(-0.59%)
Jul 17, 2003 0.9383 0.9412 0.9383 0.9386 47,359 -0.01(-0.53%)
Jul 16, 2003 0.9425 0.9494 0.9409 0.9436 83,353 +0.00(+0.17%)
Jul 15, 2003 0.9407 0.9428 0.9386 0.9420 70,092 -0.01(-1.22%)
Jul 14, 2003 0.9462 0.9536 0.9462 0.9536 30,310 +0.01(+0.98%)
Jul 11, 2003 0.9391 0.9478 0.9391 0.9444 212,171 +0.01(+0.62%)
Jul 10, 2003 0.9372 0.9386 0.9338 0.9386 39,782 -0.01(-0.73%)
Jul 09, 2003 0.9396 0.9454 0.9394 0.9454 187,544 +0.00(+0.28%)
Jul 08, 2003 0.9560 0.9560 0.9391 0.9428 350,462 -0.02(-2.03%)
Jul 07, 2003 0.9528 0.9634 0.9491 0.9623 257,637 -0.00(-0.25%)
Jul 03, 2003 0.9562 0.9673 0.9525 0.9647 185,650 +0.01(+0.61%)
Jul 02, 2003 0.9349 0.9610 0.9338 0.9589 244,376 +0.02(+2.28%)
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.