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

Enbridge (NY: ENB )

37.83 +0.67 (+1.80%)
Streaming Delayed 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 (%)
Sep 30, 2003 0.9244 0.9246 0.9143 0.9177 469,805 -0.00(-0.31%)
Sep 29, 2003 0.9195 0.9213 0.9195 0.9205 38,826 +0.00(+0.17%)
Sep 26, 2003 0.9182 0.9190 0.9182 0.9190 15,530 -0.00(-0.53%)
Sep 25, 2003 0.9352 0.9280 0.9233 0.9238 112,598 -0.01(-1.21%)
Sep 24, 2003 0.9378 0.9378 0.9341 0.9352 60,181 -0.00(-0.33%)
Sep 23, 2003 0.9336 0.9378 0.9280 0.9383 271,788 +0.00(+0.50%)
Sep 22, 2003 0.9478 0.9478 0.9336 0.9336 132,011 -0.01(-1.49%)
Sep 19, 2003 0.9563 0.9594 0.9514 0.9478 149,483 +0.01(+0.79%)
Sep 18, 2003 0.9352 0.9403 0.9352 0.9403 95,125 -0.01(-0.79%)
Sep 17, 2003 0.9499 0.9499 0.9463 0.9478 73,771 +0.01(+1.02%)
Sep 16, 2003 0.9375 0.9383 0.9341 0.9383 40,768 +0.00(+0.33%)
Sep 15, 2003 0.9254 0.9362 0.9254 0.9352 275,671 +0.00(+0.36%)
Sep 12, 2003 0.9339 0.9403 0.9318 0.9318 36,885 -0.00(-0.33%)
Sep 11, 2003 0.9380 0.9380 0.9313 0.9349 289,260 -0.01(-0.68%)
Sep 10, 2003 0.9421 0.9473 0.9414 0.9414 42,709 +0.00(+0.16%)
Sep 09, 2003 0.9434 0.9452 0.9385 0.9398 143,659 -0.00(-0.44%)
Sep 08, 2003 0.9537 0.9537 0.9432 0.9439 182,486 -0.02(-1.74%)
Sep 05, 2003 0.9627 0.9627 0.9560 0.9607 31,061 -0.00(-0.43%)
Sep 04, 2003 0.9723 0.9723 0.9542 0.9648 62,123 +0.00(+0.13%)
Sep 03, 2003 0.9506 0.9635 0.9506 0.9635 120,363 +0.02(+1.82%)
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.