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

Enbridge (NY: ENB )

33.33 +0.36 (+1.09%)
Official Closing 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 (%)
Nov 28, 2003 1.087 1.087 1.084 1.084 17,052 -0.00(-0.36%)
Nov 26, 2003 1.089 1.091 1.086 1.088 147,789 +0.01(+0.66%)
Nov 25, 2003 1.082 1.084 1.080 1.081 234,947 +0.01(+0.52%)
Nov 24, 2003 1.086 1.086 1.076 1.076 161,053 -0.02(-1.45%)
Nov 21, 2003 1.088 1.091 1.087 1.091 297,474 +0.00(+0.44%)
Nov 20, 2003 1.079 1.093 1.079 1.087 308,842 +0.02(+1.68%)
Nov 19, 2003 1.063 1.071 1.063 1.069 62,526 +0.01(+0.62%)
Nov 18, 2003 1.063 1.063 1.059 1.062 47,368 -0.01(-0.47%)
Nov 17, 2003 1.076 1.076 1.067 1.067 73,894 -0.01(-0.61%)
Nov 14, 2003 1.078 1.078 1.074 1.074 87,158 -0.00(-0.42%)
Nov 13, 2003 1.077 1.083 1.077 1.078 56,842 +0.00(+0.34%)
Nov 12, 2003 1.072 1.080 1.075 1.075 125,052 +0.00(+0.29%)
Nov 11, 2003 1.069 1.071 1.067 1.071 41,684 -0.00(-0.22%)
Nov 10, 2003 1.058 1.074 1.058 1.074 259,579 +0.02(+1.83%)
Nov 07, 2003 1.052 1.054 1.052 1.054 79,579 +0.02(+1.68%)
Nov 06, 2003 1.043 1.046 1.035 1.037 121,263 -0.01(-0.63%)
Nov 05, 2003 1.033 1.051 1.044 1.044 176,210 -0.00(-0.18%)
Nov 04, 2003 1.033 1.046 1.033 1.046 214,105 +0.02(+1.98%)
Nov 03, 2003 1.039 1.039 1.021 1.025 126,947 -0.01(-1.04%)
Oct 31, 2003 1.014 1.040 1.014 1.036 297,474 +0.01(+1.45%)
Oct 30, 2003 1.047 1.047 1.021 1.021 530,527 -0.02(-1.80%)
Oct 29, 2003 1.034 1.042 1.022 1.040 100,421 +0.01(+1.44%)
Oct 28, 2003 1.019 1.027 1.019 1.025 123,158 +0.01(+0.57%)
Oct 27, 2003 1.017 1.020 1.015 1.019 77,684 +0.00(+0.26%)
Oct 24, 2003 1.023 1.024 1.017 1.017 117,473 -0.01(-0.59%)
Oct 23, 2003 1.027 1.028 1.023 1.023 77,684 -0.01(-0.56%)
Oct 22, 2003 1.024 1.031 1.024 1.029 157,263 +0.01(+0.72%)
Oct 21, 2003 1.013 1.023 1.013 1.021 72,000 +0.01(+1.04%)
Oct 20, 2003 1.018 1.018 1.011 1.011 60,631 -0.00(-0.21%)
Oct 17, 2003 1.014 1.016 1.013 1.013 89,052 +0.00(+0.29%)
Oct 16, 2003 0.9975 1.010 1.007 1.010 142,105 +0.01(+1.35%)
Oct 15, 2003 0.9951 0.9964 0.9951 0.9964 32,210 +0.00(+0.11%)
Oct 14, 2003 0.9949 0.9962 0.9927 0.9954 263,369 -0.00(-0.45%)
Oct 13, 2003 0.9917 0.9999 0.9946 0.9999 132,631 +0.01(+0.82%)
Oct 10, 2003 0.9751 0.9927 0.9751 0.9917 291,790 +0.02(+2.34%)
Oct 09, 2003 0.9727 0.9732 0.9656 0.9690 411,158 +0.00(+0.05%)
Oct 08, 2003 0.9759 0.9788 0.9732 0.9685 170,526 -0.01(-0.89%)
Oct 07, 2003 0.9801 0.9817 0.9772 0.9772 142,105 +0.01(+0.73%)
Oct 06, 2003 0.9500 0.9716 0.9500 0.9701 121,263 +0.02(+2.20%)
Oct 03, 2003 0.9524 0.9524 0.9511 0.9492 13,263 -0.00(-0.08%)
Oct 02, 2003 0.9474 0.9518 0.9474 0.9500 119,368 +0.01(+0.84%)
Oct 01, 2003 0.9397 0.9437 0.9397 0.9421 140,210 +0.00(+0.20%)
Sep 30, 2003 0.9471 0.9474 0.9368 0.9402 458,527 -0.00(-0.31%)
Sep 29, 2003 0.9421 0.9439 0.9421 0.9431 37,894 +0.00(+0.17%)
Sep 26, 2003 0.9408 0.9416 0.9408 0.9416 15,157 -0.01(-0.53%)
Sep 25, 2003 0.9582 0.9508 0.9460 0.9466 109,894 -0.01(-1.21%)
Sep 24, 2003 0.9608 0.9608 0.9571 0.9582 58,736 -0.00(-0.33%)
Sep 23, 2003 0.9566 0.9608 0.9508 0.9613 265,263 +0.00(+0.50%)
Sep 22, 2003 0.9711 0.9711 0.9566 0.9566 128,842 -0.01(-1.49%)
Sep 19, 2003 0.9798 0.9830 0.9748 0.9711 145,895 +0.01(+0.79%)
Sep 18, 2003 0.9582 0.9635 0.9582 0.9635 92,842 -0.01(-0.79%)
Sep 17, 2003 0.9732 0.9732 0.9695 0.9711 72,000 +0.01(+1.02%)
Sep 16, 2003 0.9606 0.9613 0.9571 0.9613 39,789 +0.00(+0.33%)
Sep 15, 2003 0.9482 0.9592 0.9482 0.9582 269,053 +0.00(+0.36%)
Sep 12, 2003 0.9569 0.9635 0.9547 0.9547 36,000 -0.00(-0.33%)
Sep 11, 2003 0.9611 0.9611 0.9542 0.9579 282,316 -0.01(-0.68%)
Sep 10, 2003 0.9653 0.9706 0.9645 0.9645 41,684 +0.00(+0.16%)
Sep 09, 2003 0.9666 0.9685 0.9616 0.9629 140,210 -0.00(-0.44%)
Sep 08, 2003 0.9772 0.9772 0.9664 0.9672 178,105 -0.02(-1.74%)
Sep 05, 2003 0.9864 0.9864 0.9796 0.9843 30,315 -0.00(-0.43%)
Sep 04, 2003 0.9962 0.9962 0.9777 0.9885 60,631 +0.00(+0.13%)
Sep 03, 2003 0.9740 0.9872 0.9740 0.9872 117,473 +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.