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

Enbridge (NY: ENB )

36.34 -0.08 (-0.22%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Dec 31, 2003 1.093 1.095 1.091 1.092 18,943 +0.00(+0.12%)
Dec 30, 2003 1.093 1.100 1.089 1.091 94,719 +0.00(+0.41%)
Dec 29, 2003 1.084 1.087 1.082 1.087 20,838 +0.00(+0.27%)
Dec 26, 2003 1.083 1.087 1.004 1.084 13,260 -0.00(-0.24%)
Dec 24, 2003 1.056 1.087 1.056 1.086 106,085 +0.03(+2.36%)
Dec 23, 2003 1.072 1.072 1.061 1.061 51,148 -0.01(-0.74%)
Dec 22, 2003 1.048 1.069 1.059 1.069 251,953 +0.02(+2.04%)
Dec 19, 2003 1.058 1.058 1.045 1.048 198,911 -0.01(-0.80%)
Dec 18, 2003 1.058 1.058 1.047 1.056 219,749 -0.01(-0.96%)
Dec 17, 2003 1.061 1.067 1.058 1.067 58,726 -0.00(-0.39%)
Dec 16, 2003 1.076 1.078 1.070 1.071 159,128 -0.00(-0.15%)
Dec 15, 2003 1.075 1.075 1.072 1.072 75,775 -0.00(-0.17%)
Dec 12, 2003 1.071 1.074 1.065 1.074 473,597 +0.01(+1.24%)
Dec 11, 2003 1.043 1.061 1.042 1.061 227,326 +0.00(+0.00%)
Dec 10, 2003 1.068 1.068 1.046 1.061 306,891 -0.01(-0.47%)
Dec 09, 2003 1.072 1.072 1.064 1.066 132,607 -0.01(-0.86%)
Dec 08, 2003 1.069 1.078 1.069 1.075 64,409 +0.01(+0.87%)
Dec 05, 2003 1.064 1.068 1.064 1.066 32,204 +0.01(+0.72%)
Dec 04, 2003 1.077 1.077 1.058 1.058 316,363 -0.03(-2.34%)
Dec 03, 2003 1.085 1.087 1.085 1.084 56,831 +0.01(+1.06%)
Dec 02, 2003 1.060 1.074 1.060 1.072 71,986 +0.01(+0.74%)
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.