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

Enbridge (NY: ENB )

33.33 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
Aug 29, 2003 0.9663 0.9718 0.9663 0.9713 11,366 +0.01(+0.68%)
Aug 28, 2003 0.9636 0.9684 0.9589 0.9647 422,449 -0.00(-0.03%)
Aug 27, 2003 0.9671 0.9676 0.9623 0.9650 64,409 -0.02(-1.80%)
Aug 26, 2003 0.9694 0.9826 0.9694 0.9826 132,607 +0.02(+1.75%)
Aug 25, 2003 0.9673 0.9694 0.9657 0.9657 32,204 +0.00(+0.11%)
Aug 22, 2003 0.9607 0.9663 0.9607 0.9647 35,993 -0.00(-0.16%)
Aug 21, 2003 0.9634 0.9673 0.9623 0.9663 100,402 +0.00(+0.16%)
Aug 20, 2003 0.9626 0.9647 0.9618 0.9647 17,049 -0.00(-0.14%)
Aug 19, 2003 0.9660 0.9665 0.9639 0.9660 53,042 -0.01(-0.52%)
Aug 18, 2003 0.9752 0.9763 0.9710 0.9710 51,148 -0.00(-0.24%)
Aug 15, 2003 0.9750 0.9752 0.9734 0.9734 81,458 -0.00(-0.32%)
Aug 14, 2003 0.9784 0.9784 0.9747 0.9766 125,029 -0.01(-0.62%)
Aug 13, 2003 0.9818 0.9858 0.9800 0.9826 176,178 -0.00(-0.16%)
Aug 12, 2003 0.9818 0.9871 0.9752 0.9842 193,227 +0.00(+0.38%)
Aug 11, 2003 0.9555 0.9834 0.9536 0.9805 208,382 +0.03(+3.05%)
Aug 08, 2003 0.9401 0.9533 0.9401 0.9515 56,831 +0.01(+1.12%)
Aug 07, 2003 0.9320 0.9415 0.9320 0.9409 54,937 +0.01(+0.71%)
Aug 06, 2003 0.9225 0.9396 0.9185 0.9343 1,631,070 -0.00(-0.51%)
Aug 05, 2003 0.9383 0.9399 0.9301 0.9391 121,241 -0.01(-0.75%)
Aug 04, 2003 0.9494 0.9494 0.9370 0.9462 90,930 +0.00(+0.14%)
Aug 01, 2003 0.9457 0.9528 0.9449 0.9449 113,663 +0.00(+0.00%)
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%)
Jul 01, 2003 0.9388 0.9388 0.9375 0.9375 3,788 -0.00(-0.28%)
Jun 30, 2003 0.9262 0.9409 0.9196 0.9401 738,812 +0.01(+1.37%)
Jun 27, 2003 0.9159 0.9304 0.9103 0.9275 1,303,340 +0.01(+1.01%)
Jun 26, 2003 0.9396 0.9396 0.9145 0.9182 443,287 -0.02(-2.63%)
Jun 25, 2003 0.9423 0.9454 0.9401 0.9430 100,402 +0.00(+0.42%)
Jun 24, 2003 0.9404 0.9460 0.9291 0.9391 142,079 -0.00(-0.03%)
Jun 23, 2003 0.9515 0.9515 0.9383 0.9394 170,495 -0.01(-1.55%)
Jun 20, 2003 0.9581 0.9594 0.9465 0.9541 318,257 -0.01(-0.74%)
Jun 19, 2003 0.9660 0.9660 0.9473 0.9613 572,106 -0.01(-0.60%)
Jun 18, 2003 0.9668 0.9702 0.9655 0.9671 155,340 -0.00(-0.05%)
Jun 17, 2003 0.9615 0.9686 0.9594 0.9676 54,937 +0.01(+0.66%)
Jun 16, 2003 0.9568 0.9623 0.9483 0.9613 159,128 +0.01(+0.52%)
Jun 13, 2003 0.9560 0.9594 0.9449 0.9562 236,798 +0.01(+0.72%)
Jun 12, 2003 0.9343 0.9515 0.9343 0.9494 198,911 +0.02(+1.61%)
Jun 11, 2003 0.9335 0.9351 0.9238 0.9343 308,785 +0.00(+0.43%)
Jun 10, 2003 0.9122 0.9306 0.9079 0.9304 229,221 +0.02(+2.00%)
Jun 09, 2003 0.9140 0.9143 0.9116 0.9122 62,514 -0.00(-0.20%)
Jun 06, 2003 0.9172 0.9190 0.9137 0.9140 555,056 -0.00(-0.14%)
Jun 05, 2003 0.9095 0.9164 0.9090 0.9153 125,029 +0.01(+0.96%)
Jun 04, 2003 0.8984 0.9066 0.8984 0.9066 208,382 +0.01(+1.39%)
Jun 03, 2003 0.8955 0.8974 0.8794 0.8942 206,488 -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.