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

Enbridge (NY: ENB )

37.80 +0.44 (+1.18%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Mar 31, 2003 0.7740 0.7914 0.7727 0.7864 109,894 +0.01(+1.60%)
Mar 28, 2003 0.7785 0.7785 0.7721 0.7740 73,894 -0.00(-0.07%)
Mar 27, 2003 0.7808 0.7808 0.7684 0.7745 953,054 -0.01(-1.24%)
Mar 26, 2003 0.7888 0.7901 0.7837 0.7843 443,369 -0.01(-0.93%)
Mar 25, 2003 0.7750 0.7922 0.7669 0.7917 382,737 +0.02(+2.56%)
Mar 24, 2003 0.7824 0.7835 0.7719 0.7719 162,947 -0.01(-0.78%)
Mar 21, 2003 0.7766 0.7822 0.7721 0.7779 585,475 -0.01(-0.67%)
Mar 20, 2003 0.7832 0.7888 0.7832 0.7832 269,053 +0.00(+0.07%)
Mar 19, 2003 0.7853 0.7853 0.7803 0.7827 197,053 -0.00(-0.30%)
Mar 18, 2003 0.7830 0.7864 0.7742 0.7851 576,001 +0.00(+0.24%)
Mar 17, 2003 0.7824 0.7832 0.7750 0.7832 265,263 +0.01(+0.71%)
Mar 14, 2003 0.7692 0.7769 0.7692 0.7777 331,579 +0.01(+1.13%)
Mar 13, 2003 0.7729 0.7748 0.7666 0.7690 248,211 -0.00(-0.27%)
Mar 12, 2003 0.7703 0.7748 0.7679 0.7711 106,105 -0.00(-0.41%)
Mar 11, 2003 0.7719 0.7748 0.7703 0.7742 125,052 +0.00(+0.17%)
Mar 10, 2003 0.7772 0.7787 0.7677 0.7729 339,158 -0.00(-0.14%)
Mar 07, 2003 0.7653 0.7750 0.7653 0.7740 286,105 +0.01(+0.86%)
Mar 06, 2003 0.7679 0.7679 0.7645 0.7674 134,526 +0.00(+0.00%)
Mar 05, 2003 0.7579 0.7677 0.7579 0.7674 485,053 +0.01(+1.79%)
Mar 04, 2003 0.7513 0.7608 0.7510 0.7539 456,632 +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.