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

Enbridge (NY: ENB )

36.76 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
May 30, 2003 0.8611 0.8679 0.8588 0.8631 150,258 +0.00(+0.47%)
May 29, 2003 0.8472 0.8593 0.8472 0.8591 318,311 +0.01(+1.22%)
May 28, 2003 0.8654 0.8654 0.8480 0.8487 514,043 -0.03(-2.89%)
May 27, 2003 0.8730 0.8819 0.8649 0.8740 270,861 +0.00(+0.14%)
May 23, 2003 0.8702 0.8727 0.8598 0.8727 286,678 -0.00(-0.14%)
May 22, 2003 0.8851 0.8851 0.8720 0.8740 512,066 -0.01(-1.29%)
May 21, 2003 0.8824 0.8854 0.8755 0.8854 205,617 +0.00(+0.17%)
May 20, 2003 0.8700 0.8844 0.8629 0.8839 502,181 +0.01(+1.69%)
May 19, 2003 0.8662 0.8700 0.8649 0.8692 100,831 -0.01(-0.81%)
May 16, 2003 0.8649 0.8819 0.8649 0.8763 1,860,442 +0.03(+2.97%)
May 15, 2003 0.8487 0.8528 0.8470 0.8510 136,419 +0.00(+0.21%)
May 14, 2003 0.8444 0.8523 0.8424 0.8492 146,304 +0.01(+1.08%)
May 13, 2003 0.8194 0.8401 0.8194 0.8401 217,480 +0.02(+2.53%)
May 12, 2003 0.8184 0.8242 0.8181 0.8194 379,601 +0.00(+0.34%)
May 09, 2003 0.8095 0.8176 0.8095 0.8166 636,623 +0.01(+1.00%)
May 08, 2003 0.8042 0.8085 0.8014 0.8085 349,945 +0.01(+0.66%)
May 07, 2003 0.8035 0.8123 0.7997 0.8032 276,792 -0.00(-0.50%)
May 06, 2003 0.7928 0.8113 0.7928 0.8072 571,379 +0.01(+1.82%)
May 05, 2003 0.7870 0.7946 0.7870 0.7928 213,525 +0.01(+1.03%)
May 02, 2003 0.7837 0.7890 0.7749 0.7847 110,717 +0.00(+0.32%)
May 01, 2003 0.7726 0.7830 0.7718 0.7822 302,494 +0.01(+1.74%)
Apr 30, 2003 0.7655 0.7713 0.7637 0.7688 334,128 +0.01(+0.86%)
Apr 29, 2003 0.7587 0.7637 0.7574 0.7622 67,221 +0.00(+0.33%)
Apr 28, 2003 0.7541 0.7632 0.7541 0.7597 175,961 +0.01(+1.14%)
Apr 25, 2003 0.7554 0.7569 0.7488 0.7511 110,717 -0.00(-0.17%)
Apr 24, 2003 0.7458 0.7551 0.7458 0.7524 108,740 +0.00(+0.54%)
Apr 23, 2003 0.7620 0.7620 0.7483 0.7483 353,899 -0.01(-1.14%)
Apr 22, 2003 0.7602 0.7645 0.7536 0.7569 257,021 +0.00(+0.37%)
Apr 21, 2003 0.7594 0.7602 0.7541 0.7541 179,915 -0.00(-0.40%)
Apr 17, 2003 0.7478 0.7579 0.7478 0.7572 88,969 +0.01(+1.63%)
Apr 16, 2003 0.7637 0.7637 0.7448 0.7450 419,143 -0.02(-2.22%)
Apr 15, 2003 0.7600 0.7696 0.7579 0.7620 199,686 +0.00(+0.17%)
Apr 14, 2003 0.7574 0.7627 0.7562 0.7607 128,510 +0.00(+0.30%)
Apr 11, 2003 0.7617 0.7622 0.7584 0.7584 106,762 -0.00(-0.43%)
Apr 10, 2003 0.7531 0.7635 0.7531 0.7617 102,808 +0.01(+1.38%)
Apr 09, 2003 0.7562 0.7562 0.7496 0.7514 185,846 -0.01(-0.74%)
Apr 08, 2003 0.7572 0.7572 0.7549 0.7569 55,358 -0.00(-0.07%)
Apr 07, 2003 0.7498 0.7579 0.7473 0.7574 132,465 +0.00(+0.57%)
Apr 04, 2003 0.7521 0.7544 0.7521 0.7531 73,152 -0.00(-0.07%)
Apr 03, 2003 0.7582 0.7582 0.7491 0.7536 108,740 -0.00(-0.10%)
Apr 02, 2003 0.7514 0.7574 0.7514 0.7544 237,250 +0.00(+0.61%)
Apr 01, 2003 0.7562 0.7562 0.7468 0.7498 266,907 -0.00(-0.50%)
Mar 31, 2003 0.7417 0.7584 0.7405 0.7536 114,671 +0.01(+1.60%)
Mar 28, 2003 0.7460 0.7460 0.7400 0.7417 77,106 -0.00(-0.07%)
Mar 27, 2003 0.7483 0.7483 0.7364 0.7423 994,476 -0.01(-1.24%)
Mar 26, 2003 0.7559 0.7572 0.7511 0.7516 462,639 -0.01(-0.93%)
Mar 25, 2003 0.7428 0.7592 0.7349 0.7587 399,372 +0.02(+2.56%)
Mar 24, 2003 0.7498 0.7509 0.7397 0.7397 170,029 -0.01(-0.78%)
Mar 21, 2003 0.7443 0.7496 0.7400 0.7455 610,921 -0.01(-0.67%)
Mar 20, 2003 0.7506 0.7559 0.7506 0.7506 280,746 +0.00(+0.07%)
Mar 19, 2003 0.7526 0.7526 0.7478 0.7501 205,617 -0.00(-0.30%)
Mar 18, 2003 0.7503 0.7536 0.7420 0.7524 601,035 +0.00(+0.24%)
Mar 17, 2003 0.7498 0.7506 0.7428 0.7506 276,792 +0.01(+0.71%)
Mar 14, 2003 0.7372 0.7445 0.7372 0.7453 345,990 +0.01(+1.13%)
Mar 13, 2003 0.7407 0.7425 0.7347 0.7369 258,998 -0.00(-0.27%)
Mar 12, 2003 0.7382 0.7425 0.7359 0.7390 110,717 -0.00(-0.41%)
Mar 11, 2003 0.7397 0.7425 0.7382 0.7420 130,488 +0.00(+0.17%)
Mar 10, 2003 0.7448 0.7463 0.7357 0.7407 353,899 -0.00(-0.14%)
Mar 07, 2003 0.7334 0.7428 0.7334 0.7417 298,540 +0.01(+0.86%)
Mar 06, 2003 0.7359 0.7359 0.7326 0.7354 140,373 +0.00(+0.00%)
Mar 05, 2003 0.7263 0.7357 0.7263 0.7354 506,135 +0.01(+1.79%)
Mar 04, 2003 0.7200 0.7291 0.7197 0.7225 476,478 +0.00(+0.63%)
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.