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

Enbridge (NY: ENB )

35.48 -0.05 (-0.15%)
Streaming Delayed Price Updated: 1:26 PM EDT, May 1, 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 0.9661 0.9716 0.9661 0.9711 11,368 +0.01(+0.68%)
Aug 28, 2003 0.9635 0.9682 0.9587 0.9645 422,527 -0.00(-0.03%)
Aug 27, 2003 0.9669 0.9674 0.9621 0.9648 64,421 -0.02(-1.80%)
Aug 26, 2003 0.9693 0.9825 0.9693 0.9825 132,631 +0.02(+1.75%)
Aug 25, 2003 0.9672 0.9693 0.9656 0.9656 32,210 +0.00(+0.11%)
Aug 22, 2003 0.9606 0.9661 0.9606 0.9645 36,000 -0.00(-0.16%)
Aug 21, 2003 0.9632 0.9672 0.9621 0.9661 100,421 +0.00(+0.16%)
Aug 20, 2003 0.9624 0.9645 0.9616 0.9645 17,052 -0.00(-0.14%)
Aug 19, 2003 0.9658 0.9664 0.9637 0.9658 53,052 -0.01(-0.52%)
Aug 18, 2003 0.9751 0.9761 0.9708 0.9708 51,158 -0.00(-0.24%)
Aug 15, 2003 0.9748 0.9751 0.9732 0.9732 81,473 -0.00(-0.32%)
Aug 14, 2003 0.9782 0.9782 0.9745 0.9764 125,052 -0.01(-0.62%)
Aug 13, 2003 0.9817 0.9856 0.9798 0.9825 176,210 -0.00(-0.16%)
Aug 12, 2003 0.9817 0.9869 0.9751 0.9840 193,263 +0.00(+0.38%)
Aug 11, 2003 0.9553 0.9832 0.9534 0.9803 208,421 +0.03(+3.05%)
Aug 08, 2003 0.9400 0.9532 0.9400 0.9513 56,842 +0.01(+1.12%)
Aug 07, 2003 0.9318 0.9413 0.9318 0.9408 54,947 +0.01(+0.71%)
Aug 06, 2003 0.9223 0.9394 0.9183 0.9342 1,631,372 -0.00(-0.51%)
Aug 05, 2003 0.9381 0.9397 0.9299 0.9389 121,263 -0.01(-0.75%)
Aug 04, 2003 0.9492 0.9492 0.9368 0.9460 90,947 +0.00(+0.14%)
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.