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

Enbridge (NY: ENB )

36.75 -0.01 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Sep 30, 2003 0.9076 0.9079 0.8978 0.9011 478,456 -0.00(-0.31%)
Sep 29, 2003 0.9028 0.9046 0.9028 0.9039 39,541 +0.00(+0.17%)
Sep 26, 2003 0.9016 0.9023 0.9016 0.9023 15,816 -0.00(-0.53%)
Sep 25, 2003 0.9183 0.9112 0.9066 0.9071 114,671 -0.01(-1.21%)
Sep 24, 2003 0.9208 0.9208 0.9173 0.9183 61,289 -0.00(-0.33%)
Sep 23, 2003 0.9168 0.9208 0.9112 0.9213 276,792 +0.00(+0.50%)
Sep 22, 2003 0.9307 0.9307 0.9168 0.9168 134,442 -0.01(-1.49%)
Sep 19, 2003 0.9390 0.9420 0.9342 0.9307 152,236 +0.01(+0.79%)
Sep 18, 2003 0.9183 0.9233 0.9183 0.9233 96,877 -0.01(-0.79%)
Sep 17, 2003 0.9327 0.9327 0.9291 0.9307 75,129 +0.01(+1.02%)
Sep 16, 2003 0.9205 0.9213 0.9173 0.9213 41,518 +0.00(+0.33%)
Sep 15, 2003 0.9087 0.9193 0.9087 0.9183 280,746 +0.00(+0.36%)
Sep 12, 2003 0.9170 0.9233 0.9150 0.9150 37,564 -0.00(-0.33%)
Sep 11, 2003 0.9211 0.9211 0.9145 0.9180 294,586 -0.01(-0.68%)
Sep 10, 2003 0.9251 0.9302 0.9243 0.9243 43,496 +0.00(+0.16%)
Sep 09, 2003 0.9264 0.9281 0.9216 0.9228 146,304 -0.00(-0.44%)
Sep 08, 2003 0.9365 0.9365 0.9261 0.9269 185,846 -0.02(-1.74%)
Sep 05, 2003 0.9453 0.9453 0.9388 0.9433 31,633 -0.00(-0.43%)
Sep 04, 2003 0.9547 0.9547 0.9370 0.9474 63,266 +0.00(+0.13%)
Sep 03, 2003 0.9334 0.9461 0.9334 0.9461 122,579 +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.