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 0.7741 0.7915 0.7728 0.7865 109,874 +0.01(+1.60%)
Mar 28, 2003 0.7786 0.7786 0.7723 0.7741 73,881 -0.00(-0.07%)
Mar 27, 2003 0.7810 0.7810 0.7686 0.7747 952,878 -0.01(-1.24%)
Mar 26, 2003 0.7889 0.7902 0.7839 0.7844 443,287 -0.01(-0.93%)
Mar 25, 2003 0.7752 0.7923 0.7670 0.7918 382,666 +0.02(+2.56%)
Mar 24, 2003 0.7826 0.7836 0.7720 0.7720 162,917 -0.01(-0.78%)
Mar 21, 2003 0.7768 0.7823 0.7723 0.7781 585,366 -0.01(-0.67%)
Mar 20, 2003 0.7834 0.7889 0.7834 0.7834 269,003 +0.00(+0.07%)
Mar 19, 2003 0.7855 0.7855 0.7805 0.7828 197,016 -0.00(-0.30%)
Mar 18, 2003 0.7831 0.7865 0.7744 0.7852 575,894 +0.00(+0.24%)
Mar 17, 2003 0.7826 0.7834 0.7752 0.7834 265,214 +0.01(+0.71%)
Mar 14, 2003 0.7694 0.7770 0.7694 0.7778 331,518 +0.01(+1.13%)
Mar 13, 2003 0.7731 0.7749 0.7667 0.7691 248,165 -0.00(-0.27%)
Mar 12, 2003 0.7704 0.7749 0.7681 0.7712 106,085 -0.00(-0.41%)
Mar 11, 2003 0.7720 0.7749 0.7704 0.7744 125,029 +0.00(+0.17%)
Mar 10, 2003 0.7773 0.7789 0.7678 0.7731 339,095 -0.00(-0.14%)
Mar 07, 2003 0.7654 0.7752 0.7654 0.7741 286,053 +0.01(+0.86%)
Mar 06, 2003 0.7681 0.7681 0.7646 0.7675 134,501 +0.00(+0.00%)
Mar 05, 2003 0.7580 0.7678 0.7580 0.7675 484,964 +0.01(+1.79%)
Mar 04, 2003 0.7514 0.7609 0.7512 0.7541 456,548 +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.