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

Enbridge (NY: ENB )

36.77 -0.02 (-0.04%)
Streaming Delayed Price Updated: 3:25 PM EDT, May 21, 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 (%)
Aug 29, 2003 0.9258 0.9311 0.9258 0.9306 11,863 +0.01(+0.68%)
Aug 28, 2003 0.9232 0.9278 0.9187 0.9242 440,938 -0.00(-0.03%)
Aug 27, 2003 0.9265 0.9270 0.9220 0.9245 67,228 -0.02(-1.80%)
Aug 26, 2003 0.9288 0.9414 0.9288 0.9414 138,411 +0.02(+1.75%)
Aug 25, 2003 0.9268 0.9288 0.9253 0.9253 33,614 +0.00(+0.11%)
Aug 22, 2003 0.9204 0.9258 0.9204 0.9242 37,568 -0.00(-0.16%)
Aug 21, 2003 0.9230 0.9268 0.9220 0.9258 104,796 +0.00(+0.16%)
Aug 20, 2003 0.9222 0.9242 0.9215 0.9242 17,795 -0.00(-0.14%)
Aug 19, 2003 0.9255 0.9260 0.9235 0.9255 55,364 -0.00(-0.52%)
Aug 18, 2003 0.9344 0.9354 0.9303 0.9303 53,387 -0.00(-0.24%)
Aug 15, 2003 0.9341 0.9344 0.9326 0.9326 85,023 -0.00(-0.32%)
Aug 14, 2003 0.9374 0.9374 0.9338 0.9356 130,501 -0.01(-0.62%)
Aug 13, 2003 0.9407 0.9445 0.9389 0.9414 183,888 -0.00(-0.16%)
Aug 12, 2003 0.9407 0.9457 0.9344 0.9430 201,684 +0.00(+0.38%)
Aug 11, 2003 0.9154 0.9422 0.9136 0.9394 217,503 +0.03(+3.05%)
Aug 08, 2003 0.9007 0.9134 0.9007 0.9116 59,319 +0.01(+1.12%)
Aug 07, 2003 0.8929 0.9020 0.8929 0.9015 57,341 +0.01(+0.71%)
Aug 06, 2003 0.8838 0.9002 0.8800 0.8952 1,702,455 -0.00(-0.51%)
Aug 05, 2003 0.8990 0.9005 0.8911 0.8997 126,547 -0.01(-0.75%)
Aug 04, 2003 0.9096 0.9096 0.8977 0.9065 94,910 +0.00(+0.14%)
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.