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

Enbridge (NY: ENB )

35.82 -0.44 (-1.21%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2003 0.7351 0.7377 0.7285 0.7322 579,683 -0.00(-0.54%)
Jan 30, 2003 0.7522 0.7522 0.7340 0.7361 202,699 -0.02(-2.00%)
Jan 29, 2003 0.7411 0.7578 0.7411 0.7512 259,531 -0.00(-0.04%)
Jan 28, 2003 0.7403 0.7541 0.7403 0.7514 174,283 +0.01(+1.46%)
Jan 27, 2003 0.7390 0.7469 0.7366 0.7406 325,835 -0.00(-0.43%)
Jan 24, 2003 0.7459 0.7461 0.7409 0.7438 333,412 +0.00(+0.04%)
Jan 23, 2003 0.7393 0.7435 0.7385 0.7435 217,854 +0.01(+1.33%)
Jan 22, 2003 0.7269 0.7374 0.7269 0.7337 412,977 +0.01(+0.94%)
Jan 21, 2003 0.7258 0.7311 0.7250 0.7269 562,634 +0.00(+0.62%)
Jan 17, 2003 0.7298 0.7324 0.7211 0.7224 638,409 -0.01(-1.01%)
Jan 16, 2003 0.7377 0.7377 0.7282 0.7298 503,907 -0.00(-0.54%)
Jan 15, 2003 0.7285 0.7372 0.7285 0.7337 428,132 +0.01(+0.69%)
Jan 14, 2003 0.7282 0.7348 0.7279 0.7287 642,198 +0.00(+0.14%)
Jan 13, 2003 0.7340 0.7382 0.7274 0.7277 511,485 -0.01(-1.04%)
Jan 10, 2003 0.7390 0.7390 0.7274 0.7353 390,244 -0.00(-0.39%)
Jan 09, 2003 0.7351 0.7401 0.7351 0.7382 386,455 +0.00(+0.54%)
Jan 08, 2003 0.7411 0.7456 0.7316 0.7343 1,665,169 -0.01(-0.78%)
Jan 07, 2003 0.7406 0.7438 0.7385 0.7401 752,073 -0.00(-0.18%)
Jan 06, 2003 0.7364 0.7485 0.7359 0.7414 744,495 +0.01(+0.90%)
Jan 03, 2003 0.7324 0.7382 0.7316 0.7348 742,601 +0.01(+0.76%)
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.