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

Enbridge (NY: ENB )

35.82 -0.44 (-1.21%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 0.9473 0.9475 0.9370 0.9404 458,442 -0.00(-0.31%)
Sep 29, 2003 0.9423 0.9441 0.9423 0.9433 37,887 +0.00(+0.17%)
Sep 26, 2003 0.9409 0.9417 0.9409 0.9417 15,155 -0.01(-0.53%)
Sep 25, 2003 0.9584 0.9510 0.9462 0.9467 109,874 -0.01(-1.21%)
Sep 24, 2003 0.9610 0.9610 0.9573 0.9584 58,726 -0.00(-0.33%)
Sep 23, 2003 0.9568 0.9610 0.9510 0.9615 265,214 +0.00(+0.50%)
Sep 22, 2003 0.9713 0.9713 0.9568 0.9568 128,818 -0.01(-1.49%)
Sep 19, 2003 0.9800 0.9832 0.9750 0.9713 145,868 +0.01(+0.79%)
Sep 18, 2003 0.9584 0.9636 0.9584 0.9636 92,825 -0.01(-0.79%)
Sep 17, 2003 0.9734 0.9734 0.9697 0.9713 71,986 +0.01(+1.02%)
Sep 16, 2003 0.9607 0.9615 0.9573 0.9615 39,782 +0.00(+0.33%)
Sep 15, 2003 0.9483 0.9594 0.9483 0.9584 269,003 +0.00(+0.36%)
Sep 12, 2003 0.9570 0.9636 0.9549 0.9549 35,993 -0.00(-0.33%)
Sep 11, 2003 0.9613 0.9613 0.9544 0.9581 282,264 -0.01(-0.68%)
Sep 10, 2003 0.9655 0.9708 0.9647 0.9647 41,676 +0.00(+0.16%)
Sep 09, 2003 0.9668 0.9686 0.9618 0.9631 140,184 -0.00(-0.44%)
Sep 08, 2003 0.9774 0.9774 0.9665 0.9673 178,072 -0.02(-1.74%)
Sep 05, 2003 0.9866 0.9866 0.9797 0.9845 30,310 -0.00(-0.43%)
Sep 04, 2003 0.9964 0.9964 0.9779 0.9887 60,620 +0.00(+0.13%)
Sep 03, 2003 0.9742 0.9874 0.9742 0.9874 117,452 +0.02(+1.82%)
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.