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

Enbridge (NY: ENB )

36.61 -0.17 (-0.46%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Sep 30, 2003 0.9074 0.9076 0.8975 0.9008 478,595 -0.00(-0.31%)
Sep 29, 2003 0.9026 0.9043 0.9026 0.9036 39,553 +0.00(+0.17%)
Sep 26, 2003 0.9013 0.9021 0.9013 0.9021 15,821 -0.00(-0.53%)
Sep 25, 2003 0.9180 0.9109 0.9064 0.9069 114,704 -0.01(-1.21%)
Sep 24, 2003 0.9205 0.9205 0.9170 0.9180 61,307 -0.00(-0.33%)
Sep 23, 2003 0.9165 0.9205 0.9109 0.9210 276,873 +0.00(+0.50%)
Sep 22, 2003 0.9304 0.9304 0.9165 0.9165 134,481 -0.01(-1.49%)
Sep 19, 2003 0.9387 0.9418 0.9339 0.9304 152,280 +0.01(+0.79%)
Sep 18, 2003 0.9180 0.9231 0.9180 0.9231 96,905 -0.01(-0.79%)
Sep 17, 2003 0.9324 0.9324 0.9289 0.9304 75,151 +0.01(+1.02%)
Sep 16, 2003 0.9203 0.9210 0.9170 0.9210 41,530 +0.00(+0.33%)
Sep 15, 2003 0.9084 0.9190 0.9084 0.9180 280,828 +0.00(+0.36%)
Sep 12, 2003 0.9167 0.9231 0.9147 0.9147 37,575 -0.00(-0.33%)
Sep 11, 2003 0.9208 0.9208 0.9142 0.9177 294,672 -0.01(-0.68%)
Sep 10, 2003 0.9248 0.9299 0.9241 0.9241 43,508 +0.00(+0.16%)
Sep 09, 2003 0.9261 0.9279 0.9213 0.9226 146,347 -0.00(-0.44%)
Sep 08, 2003 0.9362 0.9362 0.9258 0.9266 185,900 -0.02(-1.74%)
Sep 05, 2003 0.9451 0.9451 0.9385 0.9430 31,642 -0.00(-0.43%)
Sep 04, 2003 0.9544 0.9544 0.9367 0.9471 63,285 +0.00(+0.13%)
Sep 03, 2003 0.9332 0.9458 0.9332 0.9458 122,615 +0.02(+1.82%)
Sep 02, 2003 0.9241 0.9319 0.9205 0.9289 348,069 -0.00(-0.16%)
Aug 29, 2003 0.9256 0.9309 0.9256 0.9304 11,865 +0.01(+0.68%)
Aug 28, 2003 0.9231 0.9276 0.9185 0.9241 441,019 -0.00(-0.03%)
Aug 27, 2003 0.9263 0.9268 0.9218 0.9243 67,240 -0.02(-1.80%)
Aug 26, 2003 0.9286 0.9413 0.9286 0.9413 138,436 +0.02(+1.75%)
Aug 25, 2003 0.9266 0.9286 0.9251 0.9251 33,620 +0.00(+0.11%)
Aug 22, 2003 0.9203 0.9256 0.9203 0.9241 37,575 -0.00(-0.16%)
Aug 21, 2003 0.9228 0.9266 0.9218 0.9256 104,816 +0.00(+0.16%)
Aug 20, 2003 0.9220 0.9241 0.9213 0.9241 17,798 -0.00(-0.14%)
Aug 19, 2003 0.9253 0.9258 0.9233 0.9253 55,374 -0.00(-0.52%)
Aug 18, 2003 0.9342 0.9352 0.9301 0.9301 53,396 -0.00(-0.24%)
Aug 15, 2003 0.9339 0.9342 0.9324 0.9324 85,039 -0.00(-0.32%)
Aug 14, 2003 0.9372 0.9372 0.9337 0.9354 130,525 -0.01(-0.62%)
Aug 13, 2003 0.9405 0.9443 0.9387 0.9413 183,922 -0.00(-0.16%)
Aug 12, 2003 0.9405 0.9456 0.9342 0.9428 201,721 +0.00(+0.38%)
Aug 11, 2003 0.9152 0.9420 0.9134 0.9392 217,543 +0.03(+3.05%)
Aug 08, 2003 0.9006 0.9132 0.9006 0.9114 59,329 +0.01(+1.12%)
Aug 07, 2003 0.8927 0.9018 0.8927 0.9013 57,352 +0.01(+0.71%)
Aug 06, 2003 0.8836 0.9001 0.8798 0.8950 1,702,770 -0.00(-0.51%)
Aug 05, 2003 0.8988 0.9003 0.8909 0.8995 126,570 -0.01(-0.75%)
Aug 04, 2003 0.9094 0.9094 0.8975 0.9064 94,927 +0.00(+0.14%)
Aug 01, 2003 0.9059 0.9127 0.9051 0.9051 118,659 +0.00(+0.00%)
Jul 31, 2003 0.9064 0.9107 0.9006 0.9051 373,778 -0.00(-0.47%)
Jul 30, 2003 0.9127 0.9127 0.9051 0.9094 211,610 -0.01(-0.77%)
Jul 29, 2003 0.9314 0.9314 0.9165 0.9165 132,503 -0.01(-1.31%)
Jul 28, 2003 0.9223 0.9332 0.9223 0.9286 496,394 +0.01(+1.05%)
Jul 25, 2003 0.9134 0.9281 0.9134 0.9190 203,699 +0.01(+0.92%)
Jul 24, 2003 0.9064 0.9203 0.9026 0.9107 241,275 +0.01(+0.87%)
Jul 23, 2003 0.8935 0.9028 0.8935 0.9028 77,128 +0.01(+1.36%)
Jul 22, 2003 0.8963 0.8963 0.8904 0.8907 174,034 -0.01(-1.09%)
Jul 21, 2003 0.8927 0.9006 0.8927 0.9006 138,436 +0.01(+0.76%)
Jul 18, 2003 0.8937 0.8937 0.8894 0.8937 88,994 -0.01(-0.59%)
Jul 17, 2003 0.8988 0.9016 0.8988 0.8990 49,441 -0.00(-0.53%)
Jul 16, 2003 0.9028 0.9094 0.9013 0.9038 87,017 +0.00(+0.17%)
Jul 15, 2003 0.9011 0.9031 0.8990 0.9023 73,173 -0.01(-1.22%)
Jul 14, 2003 0.9064 0.9134 0.9064 0.9134 31,642 +0.01(+0.98%)
Jul 11, 2003 0.8995 0.9079 0.8995 0.9046 221,498 +0.01(+0.62%)
Jul 10, 2003 0.8978 0.8990 0.8945 0.8990 41,530 -0.01(-0.73%)
Jul 09, 2003 0.9001 0.9056 0.8998 0.9056 195,788 +0.00(+0.28%)
Jul 08, 2003 0.9157 0.9157 0.8995 0.9031 365,868 -0.02(-2.03%)
Jul 07, 2003 0.9127 0.9228 0.9092 0.9218 268,962 -0.00(-0.25%)
Jul 03, 2003 0.9160 0.9266 0.9124 0.9241 193,811 +0.01(+0.61%)
Jul 02, 2003 0.8955 0.9205 0.8945 0.9185 255,118 +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.