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

Enbridge (NY: ENB )

40.52 +0.13 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jun 30, 2003 2.279 2.316 2.263 2.314 300,220 +0.03(+1.37%)
Jun 27, 2003 2.254 2.290 2.240 2.282 529,619 +0.02(+1.01%)
Jun 26, 2003 2.312 2.312 2.251 2.260 180,132 -0.06(-2.63%)
Jun 25, 2003 2.319 2.327 2.314 2.321 40,799 +0.01(+0.42%)
Jun 24, 2003 2.314 2.328 2.286 2.311 57,734 -0.00(-0.03%)
Jun 23, 2003 2.342 2.342 2.309 2.312 69,281 -0.04(-1.55%)
Jun 20, 2003 2.358 2.361 2.329 2.348 129,325 -0.02(-0.74%)
Jun 19, 2003 2.377 2.377 2.331 2.366 232,478 -0.01(-0.60%)
Jun 18, 2003 2.379 2.388 2.376 2.380 63,123 -0.00(-0.05%)
Jun 17, 2003 2.366 2.384 2.361 2.381 22,324 +0.02(+0.66%)
Jun 16, 2003 2.355 2.368 2.334 2.366 64,662 +0.01(+0.52%)
Jun 13, 2003 2.353 2.361 2.325 2.353 96,224 +0.02(+0.72%)
Jun 12, 2003 2.299 2.342 2.299 2.336 80,828 +0.04(+1.61%)
Jun 11, 2003 2.297 2.301 2.273 2.299 125,476 +0.01(+0.43%)
Jun 10, 2003 2.245 2.290 2.234 2.290 93,145 +0.04(+2.00%)
Jun 09, 2003 2.249 2.250 2.243 2.245 25,403 -0.00(-0.20%)
Jun 06, 2003 2.257 2.262 2.249 2.249 225,550 -0.00(-0.14%)
Jun 05, 2003 2.238 2.255 2.237 2.253 50,806 +0.02(+0.96%)
Jun 04, 2003 2.211 2.231 2.211 2.231 84,677 +0.03(+1.39%)
Jun 03, 2003 2.204 2.208 2.164 2.201 83,907 -0.00(-0.15%)
Jun 02, 2003 2.215 2.215 2.191 2.204 133,944 -0.01(-0.59%)
May 30, 2003 2.212 2.229 2.206 2.217 58,504 +0.01(+0.47%)
May 29, 2003 2.176 2.207 2.176 2.206 123,937 +0.03(+1.22%)
May 28, 2003 2.223 2.223 2.178 2.180 200,146 -0.06(-2.89%)
May 27, 2003 2.242 2.265 2.221 2.245 105,462 +0.00(+0.14%)
May 23, 2003 2.235 2.241 2.208 2.241 111,620 -0.00(-0.14%)
May 22, 2003 2.273 2.273 2.240 2.245 199,377 -0.03(-1.29%)
May 21, 2003 2.266 2.274 2.249 2.274 80,058 +0.00(+0.17%)
May 20, 2003 2.234 2.271 2.216 2.270 195,528 +0.04(+1.69%)
May 19, 2003 2.225 2.234 2.221 2.232 39,259 -0.02(-0.81%)
May 16, 2003 2.221 2.265 2.221 2.251 724,378 +0.06(+2.97%)
May 15, 2003 2.180 2.190 2.175 2.186 53,115 +0.00(+0.21%)
May 14, 2003 2.169 2.189 2.164 2.181 56,964 +0.02(+1.08%)
May 13, 2003 2.104 2.158 2.104 2.158 84,677 +0.05(+2.53%)
May 12, 2003 2.102 2.117 2.101 2.104 147,800 +0.01(+0.34%)
May 09, 2003 2.079 2.100 2.079 2.097 247,874 +0.02(+1.00%)
May 08, 2003 2.065 2.077 2.058 2.077 136,253 +0.01(+0.66%)
May 07, 2003 2.064 2.086 2.054 2.063 107,771 -0.01(-0.50%)
May 06, 2003 2.036 2.084 2.036 2.073 222,471 +0.04(+1.82%)
May 05, 2003 2.021 2.041 2.021 2.036 83,137 +0.02(+1.03%)
May 02, 2003 2.013 2.027 1.990 2.015 43,108 +0.01(+0.32%)
May 01, 2003 1.984 2.011 1.982 2.009 117,778 +0.03(+1.74%)
Apr 30, 2003 1.966 1.981 1.962 1.975 130,095 +0.02(+0.86%)
Apr 29, 2003 1.949 1.962 1.945 1.958 26,173 +0.01(+0.33%)
Apr 28, 2003 1.937 1.960 1.937 1.951 68,511 +0.02(+1.15%)
Apr 25, 2003 1.940 1.944 1.923 1.929 43,108 -0.00(-0.17%)
Apr 24, 2003 1.915 1.939 1.915 1.932 42,338 +0.01(+0.54%)
Apr 23, 2003 1.957 1.957 1.922 1.922 137,793 -0.02(-1.14%)
Apr 22, 2003 1.952 1.964 1.936 1.944 100,073 +0.01(+0.37%)
Apr 21, 2003 1.951 1.952 1.937 1.937 70,051 -0.01(-0.40%)
Apr 17, 2003 1.921 1.947 1.921 1.945 34,640 +0.03(+1.63%)
Apr 16, 2003 1.962 1.962 1.913 1.913 163,196 -0.04(-2.22%)
Apr 15, 2003 1.952 1.976 1.947 1.957 77,749 +0.00(+0.17%)
Apr 14, 2003 1.945 1.959 1.942 1.954 50,036 +0.01(+0.30%)
Apr 11, 2003 1.956 1.958 1.948 1.948 41,568 -0.01(-0.43%)
Apr 10, 2003 1.934 1.961 1.934 1.956 40,029 +0.03(+1.38%)
Apr 09, 2003 1.942 1.942 1.925 1.930 72,360 -0.01(-0.74%)
Apr 08, 2003 1.945 1.945 1.939 1.944 21,554 -0.00(-0.07%)
Apr 07, 2003 1.926 1.947 1.919 1.945 51,576 +0.01(+0.57%)
Apr 04, 2003 1.932 1.938 1.932 1.934 28,482 -0.00(-0.07%)
Apr 03, 2003 1.947 1.947 1.924 1.936 42,338 -0.00(-0.10%)
Apr 02, 2003 1.930 1.945 1.930 1.938 92,375 +0.01(+0.61%)
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.