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 (%)
Jul 31, 2003 0.9066 0.9109 0.9008 0.9054 373,670 -0.00(-0.47%)
Jul 30, 2003 0.9130 0.9130 0.9054 0.9097 211,548 -0.01(-0.77%)
Jul 29, 2003 0.9317 0.9317 0.9168 0.9168 132,465 -0.01(-1.31%)
Jul 28, 2003 0.9226 0.9334 0.9226 0.9289 496,249 +0.01(+1.05%)
Jul 25, 2003 0.9137 0.9284 0.9137 0.9193 203,640 +0.01(+0.92%)
Jul 24, 2003 0.9066 0.9205 0.9028 0.9109 241,205 +0.01(+0.87%)
Jul 23, 2003 0.8937 0.9031 0.8937 0.9031 77,106 +0.01(+1.36%)
Jul 22, 2003 0.8965 0.8965 0.8907 0.8910 173,984 -0.01(-1.09%)
Jul 21, 2003 0.8930 0.9008 0.8930 0.9008 138,396 +0.01(+0.76%)
Jul 18, 2003 0.8940 0.8940 0.8897 0.8940 88,969 -0.01(-0.59%)
Jul 17, 2003 0.8990 0.9018 0.8990 0.8993 49,427 -0.00(-0.53%)
Jul 16, 2003 0.9031 0.9097 0.9016 0.9041 86,992 +0.00(+0.17%)
Jul 15, 2003 0.9013 0.9033 0.8993 0.9026 73,152 -0.01(-1.22%)
Jul 14, 2003 0.9066 0.9137 0.9066 0.9137 31,633 +0.01(+0.98%)
Jul 11, 2003 0.8998 0.9082 0.8998 0.9049 221,434 +0.01(+0.62%)
Jul 10, 2003 0.8980 0.8993 0.8947 0.8993 41,518 -0.01(-0.73%)
Jul 09, 2003 0.9003 0.9059 0.9001 0.9059 195,732 +0.00(+0.28%)
Jul 08, 2003 0.9160 0.9160 0.8998 0.9033 365,761 -0.02(-2.03%)
Jul 07, 2003 0.9130 0.9231 0.9094 0.9221 268,884 -0.00(-0.25%)
Jul 03, 2003 0.9162 0.9269 0.9127 0.9243 193,754 +0.01(+0.61%)
Jul 02, 2003 0.8958 0.9208 0.8947 0.9188 255,044 +0.02(+2.28%)
Jul 01, 2003 0.8996 0.8996 0.8983 0.8983 3,954 -0.00(-0.28%)
Jun 30, 2003 0.8874 0.9016 0.8811 0.9008 771,065 +0.01(+1.37%)
Jun 27, 2003 0.8776 0.8915 0.8722 0.8887 1,360,238 +0.01(+1.01%)
Jun 26, 2003 0.9003 0.9003 0.8763 0.8798 462,639 -0.02(-2.63%)
Jun 25, 2003 0.9028 0.9059 0.9008 0.9036 104,785 +0.00(+0.42%)
Jun 24, 2003 0.9011 0.9064 0.8902 0.8998 148,281 -0.00(-0.03%)
Jun 23, 2003 0.9117 0.9117 0.8990 0.9001 177,938 -0.01(-1.55%)
Jun 20, 2003 0.9180 0.9193 0.9069 0.9142 332,151 -0.01(-0.74%)
Jun 19, 2003 0.9256 0.9256 0.9076 0.9211 597,081 -0.01(-0.60%)
Jun 18, 2003 0.9264 0.9296 0.9251 0.9266 162,121 -0.00(-0.05%)
Jun 17, 2003 0.9213 0.9281 0.9193 0.9271 57,335 +0.01(+0.66%)
Jun 16, 2003 0.9168 0.9221 0.9087 0.9211 166,075 +0.00(+0.52%)
Jun 13, 2003 0.9160 0.9193 0.9054 0.9162 247,136 +0.01(+0.72%)
Jun 12, 2003 0.8953 0.9117 0.8953 0.9097 207,594 +0.01(+1.61%)
Jun 11, 2003 0.8945 0.8960 0.8851 0.8953 322,265 +0.00(+0.43%)
Jun 10, 2003 0.8740 0.8917 0.8700 0.8915 239,228 +0.02(+2.00%)
Jun 09, 2003 0.8758 0.8760 0.8735 0.8740 65,244 -0.00(-0.20%)
Jun 06, 2003 0.8788 0.8806 0.8755 0.8758 579,287 -0.00(-0.14%)
Jun 05, 2003 0.8715 0.8781 0.8710 0.8770 130,488 +0.01(+0.96%)
Jun 04, 2003 0.8609 0.8687 0.8609 0.8687 217,480 +0.01(+1.39%)
Jun 03, 2003 0.8581 0.8598 0.8427 0.8568 215,502 -0.00(-0.15%)
Jun 02, 2003 0.8624 0.8624 0.8530 0.8581 344,013 -0.01(-0.59%)
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%)
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.