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

Enbridge (NY: ENB )

35.66 +0.24 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 18,947 +0.00(+0.12%)
Dec 30, 2003 1.093 1.099 1.089 1.091 94,737 +0.00(+0.41%)
Dec 29, 2003 1.084 1.086 1.082 1.086 20,842 +0.00(+0.27%)
Dec 26, 2003 1.083 1.087 1.004 1.084 13,263 -0.00(-0.24%)
Dec 24, 2003 1.056 1.086 1.056 1.086 106,105 +0.03(+2.36%)
Dec 23, 2003 1.072 1.072 1.061 1.061 51,158 -0.01(-0.74%)
Dec 22, 2003 1.048 1.069 1.059 1.069 252,000 +0.02(+2.04%)
Dec 19, 2003 1.058 1.058 1.045 1.048 198,947 -0.01(-0.80%)
Dec 18, 2003 1.058 1.058 1.047 1.056 219,789 -0.01(-0.96%)
Dec 17, 2003 1.061 1.066 1.058 1.066 58,736 -0.00(-0.39%)
Dec 16, 2003 1.075 1.078 1.070 1.071 159,158 -0.00(-0.15%)
Dec 15, 2003 1.075 1.075 1.072 1.072 75,789 -0.00(-0.17%)
Dec 12, 2003 1.070 1.074 1.065 1.074 473,685 +0.01(+1.24%)
Dec 11, 2003 1.042 1.061 1.042 1.061 227,368 +0.00(+0.00%)
Dec 10, 2003 1.067 1.067 1.046 1.061 306,948 -0.01(-0.47%)
Dec 09, 2003 1.071 1.071 1.063 1.066 132,631 -0.01(-0.86%)
Dec 08, 2003 1.069 1.078 1.069 1.075 64,421 +0.01(+0.87%)
Dec 05, 2003 1.064 1.068 1.064 1.066 32,210 +0.01(+0.72%)
Dec 04, 2003 1.077 1.077 1.058 1.058 316,421 -0.03(-2.34%)
Dec 03, 2003 1.084 1.086 1.084 1.084 56,842 +0.01(+1.06%)
Dec 02, 2003 1.060 1.074 1.060 1.072 72,000 +0.01(+0.74%)
Dec 01, 2003 1.055 1.064 1.044 1.064 346,737 -0.02(-1.85%)
Nov 28, 2003 1.087 1.087 1.084 1.084 17,052 -0.00(-0.36%)
Nov 26, 2003 1.089 1.091 1.086 1.088 147,789 +0.01(+0.66%)
Nov 25, 2003 1.082 1.084 1.080 1.081 234,947 +0.01(+0.52%)
Nov 24, 2003 1.086 1.086 1.076 1.076 161,053 -0.02(-1.45%)
Nov 21, 2003 1.088 1.091 1.087 1.091 297,474 +0.00(+0.44%)
Nov 20, 2003 1.079 1.093 1.079 1.087 308,842 +0.02(+1.68%)
Nov 19, 2003 1.063 1.071 1.063 1.069 62,526 +0.01(+0.62%)
Nov 18, 2003 1.063 1.063 1.059 1.062 47,368 -0.01(-0.47%)
Nov 17, 2003 1.076 1.076 1.067 1.067 73,894 -0.01(-0.61%)
Nov 14, 2003 1.078 1.078 1.074 1.074 87,158 -0.00(-0.42%)
Nov 13, 2003 1.077 1.083 1.077 1.078 56,842 +0.00(+0.34%)
Nov 12, 2003 1.072 1.080 1.075 1.075 125,052 +0.00(+0.29%)
Nov 11, 2003 1.069 1.071 1.067 1.071 41,684 -0.00(-0.22%)
Nov 10, 2003 1.058 1.074 1.058 1.074 259,579 +0.02(+1.83%)
Nov 07, 2003 1.052 1.054 1.052 1.054 79,579 +0.02(+1.68%)
Nov 06, 2003 1.043 1.046 1.035 1.037 121,263 -0.01(-0.63%)
Nov 05, 2003 1.033 1.051 1.044 1.044 176,210 -0.00(-0.18%)
Nov 04, 2003 1.033 1.046 1.033 1.046 214,105 +0.02(+1.98%)
Nov 03, 2003 1.039 1.039 1.021 1.025 126,947 -0.01(-1.04%)
Oct 31, 2003 1.014 1.040 1.014 1.036 297,474 +0.01(+1.45%)
Oct 30, 2003 1.047 1.047 1.021 1.021 530,527 -0.02(-1.80%)
Oct 29, 2003 1.034 1.042 1.022 1.040 100,421 +0.01(+1.44%)
Oct 28, 2003 1.019 1.027 1.019 1.025 123,158 +0.01(+0.57%)
Oct 27, 2003 1.017 1.020 1.015 1.019 77,684 +0.00(+0.26%)
Oct 24, 2003 1.023 1.024 1.017 1.017 117,473 -0.01(-0.59%)
Oct 23, 2003 1.027 1.028 1.023 1.023 77,684 -0.01(-0.56%)
Oct 22, 2003 1.024 1.031 1.024 1.029 157,263 +0.01(+0.72%)
Oct 21, 2003 1.013 1.023 1.013 1.021 72,000 +0.01(+1.04%)
Oct 20, 2003 1.018 1.018 1.011 1.011 60,631 -0.00(-0.21%)
Oct 17, 2003 1.014 1.016 1.013 1.013 89,052 +0.00(+0.29%)
Oct 16, 2003 0.9975 1.010 1.007 1.010 142,105 +0.01(+1.35%)
Oct 15, 2003 0.9951 0.9964 0.9951 0.9964 32,210 +0.00(+0.11%)
Oct 14, 2003 0.9949 0.9962 0.9927 0.9954 263,369 -0.00(-0.45%)
Oct 13, 2003 0.9917 0.9999 0.9946 0.9999 132,631 +0.01(+0.82%)
Oct 10, 2003 0.9751 0.9927 0.9751 0.9917 291,790 +0.02(+2.34%)
Oct 09, 2003 0.9727 0.9732 0.9656 0.9690 411,158 +0.00(+0.05%)
Oct 08, 2003 0.9759 0.9788 0.9732 0.9685 170,526 -0.01(-0.89%)
Oct 07, 2003 0.9801 0.9817 0.9772 0.9772 142,105 +0.01(+0.73%)
Oct 06, 2003 0.9500 0.9716 0.9500 0.9701 121,263 +0.02(+2.20%)
Oct 03, 2003 0.9524 0.9524 0.9511 0.9492 13,263 -0.00(-0.08%)
Oct 02, 2003 0.9474 0.9518 0.9474 0.9500 119,368 +0.01(+0.84%)
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.