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

Enbridge (NY: ENB )

37.83 +0.03 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 0.9233 0.9277 0.9174 0.9220 366,914 -0.00(-0.47%)
Jul 30, 2003 0.9298 0.9298 0.9220 0.9264 207,724 -0.01(-0.77%)
Jul 29, 2003 0.9488 0.9488 0.9336 0.9336 130,070 -0.01(-1.31%)
Jul 28, 2003 0.9396 0.9506 0.9396 0.9460 487,277 +0.01(+1.05%)
Jul 25, 2003 0.9305 0.9455 0.9305 0.9362 199,958 +0.01(+0.92%)
Jul 24, 2003 0.9233 0.9375 0.9195 0.9277 236,844 +0.01(+0.87%)
Jul 23, 2003 0.9102 0.9197 0.9102 0.9197 75,712 +0.01(+1.36%)
Jul 22, 2003 0.9130 0.9130 0.9071 0.9074 170,838 -0.01(-1.09%)
Jul 21, 2003 0.9094 0.9174 0.9094 0.9174 135,894 +0.01(+0.76%)
Jul 18, 2003 0.9105 0.9105 0.9061 0.9105 87,360 -0.01(-0.59%)
Jul 17, 2003 0.9156 0.9184 0.9156 0.9159 48,533 -0.00(-0.53%)
Jul 16, 2003 0.9197 0.9264 0.9182 0.9208 85,419 +0.00(+0.17%)
Jul 15, 2003 0.9179 0.9200 0.9159 0.9192 71,829 -0.01(-1.22%)
Jul 14, 2003 0.9233 0.9305 0.9233 0.9305 31,061 +0.01(+0.98%)
Jul 11, 2003 0.9164 0.9249 0.9164 0.9215 217,430 +0.01(+0.62%)
Jul 10, 2003 0.9146 0.9159 0.9112 0.9159 40,768 -0.01(-0.73%)
Jul 09, 2003 0.9169 0.9226 0.9166 0.9226 192,193 +0.00(+0.28%)
Jul 08, 2003 0.9329 0.9329 0.9164 0.9200 359,149 -0.02(-2.03%)
Jul 07, 2003 0.9298 0.9401 0.9262 0.9390 264,023 -0.00(-0.25%)
Jul 03, 2003 0.9331 0.9439 0.9295 0.9414 190,251 +0.01(+0.61%)
Jul 02, 2003 0.9123 0.9378 0.9112 0.9357 250,433 +0.02(+2.28%)
Jul 01, 2003 0.9161 0.9161 0.9148 0.9148 3,882 -0.00(-0.28%)
Jun 30, 2003 0.9038 0.9182 0.8973 0.9174 757,125 +0.01(+1.37%)
Jun 27, 2003 0.8937 0.9079 0.8883 0.9050 1,335,646 +0.01(+1.01%)
Jun 26, 2003 0.9169 0.9169 0.8924 0.8960 454,275 -0.02(-2.63%)
Jun 25, 2003 0.9195 0.9226 0.9174 0.9202 102,891 +0.00(+0.42%)
Jun 24, 2003 0.9177 0.9231 0.9066 0.9164 145,600 -0.00(-0.03%)
Jun 23, 2003 0.9285 0.9285 0.9156 0.9166 174,721 -0.01(-1.55%)
Jun 20, 2003 0.9349 0.9362 0.9236 0.9311 326,146 -0.01(-0.74%)
Jun 19, 2003 0.9426 0.9426 0.9244 0.9380 586,286 -0.01(-0.60%)
Jun 18, 2003 0.9434 0.9468 0.9421 0.9437 159,190 -0.00(-0.05%)
Jun 17, 2003 0.9383 0.9452 0.9362 0.9442 56,299 +0.01(+0.66%)
Jun 16, 2003 0.9336 0.9390 0.9254 0.9380 163,073 +0.00(+0.52%)
Jun 13, 2003 0.9329 0.9362 0.9220 0.9331 242,668 +0.01(+0.72%)
Jun 12, 2003 0.9117 0.9285 0.9117 0.9264 203,841 +0.01(+1.61%)
Jun 11, 2003 0.9110 0.9125 0.9014 0.9117 316,439 +0.00(+0.43%)
Jun 10, 2003 0.8901 0.9081 0.8860 0.9079 234,902 +0.02(+2.00%)
Jun 09, 2003 0.8919 0.8922 0.8896 0.8901 64,064 -0.00(-0.20%)
Jun 06, 2003 0.8950 0.8968 0.8916 0.8919 568,814 -0.00(-0.14%)
Jun 05, 2003 0.8875 0.8942 0.8870 0.8932 128,128 +0.01(+0.96%)
Jun 04, 2003 0.8767 0.8847 0.8767 0.8847 213,548 +0.01(+1.39%)
Jun 03, 2003 0.8739 0.8757 0.8582 0.8726 211,606 -0.00(-0.15%)
Jun 02, 2003 0.8783 0.8783 0.8687 0.8739 337,794 -0.01(-0.59%)
May 30, 2003 0.8770 0.8839 0.8747 0.8790 147,542 +0.00(+0.47%)
May 29, 2003 0.8628 0.8752 0.8628 0.8749 312,556 +0.01(+1.22%)
May 28, 2003 0.8813 0.8813 0.8636 0.8643 504,750 -0.03(-2.89%)
May 27, 2003 0.8891 0.8981 0.8808 0.8901 265,964 +0.00(+0.14%)
May 23, 2003 0.8862 0.8888 0.8757 0.8888 281,495 -0.00(-0.14%)
May 22, 2003 0.9014 0.9014 0.8880 0.8901 502,808 -0.01(-1.29%)
May 21, 2003 0.8986 0.9017 0.8916 0.9017 201,900 +0.00(+0.17%)
May 20, 2003 0.8860 0.9007 0.8788 0.9001 493,101 +0.01(+1.69%)
May 19, 2003 0.8821 0.8860 0.8808 0.8852 99,008 -0.01(-0.81%)
May 16, 2003 0.8808 0.8981 0.8808 0.8924 1,826,806 +0.03(+2.97%)
May 15, 2003 0.8643 0.8685 0.8625 0.8667 133,952 +0.00(+0.21%)
May 14, 2003 0.8600 0.8680 0.8579 0.8649 143,659 +0.01(+1.08%)
May 13, 2003 0.8345 0.8556 0.8345 0.8556 213,548 +0.02(+2.53%)
May 12, 2003 0.8334 0.8394 0.8332 0.8345 372,738 +0.00(+0.34%)
May 09, 2003 0.8244 0.8327 0.8244 0.8316 625,113 +0.01(+1.00%)
May 08, 2003 0.8190 0.8234 0.8162 0.8234 343,618 +0.01(+0.66%)
May 07, 2003 0.8182 0.8273 0.8144 0.8180 271,788 -0.00(-0.50%)
May 06, 2003 0.8074 0.8262 0.8074 0.8221 561,049 +0.01(+1.82%)
May 05, 2003 0.8015 0.8092 0.8015 0.8074 209,665 +0.01(+1.03%)
May 02, 2003 0.7982 0.8036 0.7891 0.7992 108,715 +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.