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

Enbridge (NY: ENB )

35.35 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 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 (%)
Feb 28, 2003 0.7468 0.7550 0.7439 0.7529 433,895 +0.01(+1.17%)
Feb 27, 2003 0.7368 0.7494 0.7368 0.7442 617,685 +0.01(+1.33%)
Feb 26, 2003 0.7323 0.7362 0.7297 0.7344 210,316 +0.00(+0.29%)
Feb 25, 2003 0.7323 0.7323 0.7238 0.7323 329,684 +0.00(+0.40%)
Feb 24, 2003 0.7252 0.7336 0.7252 0.7294 560,843 +0.01(+1.10%)
Feb 21, 2003 0.7246 0.7257 0.7202 0.7215 176,210 -0.00(-0.58%)
Feb 20, 2003 0.7165 0.7297 0.7165 0.7257 541,895 +0.01(+1.48%)
Feb 19, 2003 0.7191 0.7191 0.7151 0.7151 335,369 -0.01(-0.84%)
Feb 18, 2003 0.7199 0.7236 0.7133 0.7212 227,368 -0.00(-0.33%)
Feb 14, 2003 0.7204 0.7265 0.7204 0.7236 221,684 -0.00(-0.15%)
Feb 13, 2003 0.7149 0.7246 0.7149 0.7246 297,474 +0.01(+1.78%)
Feb 12, 2003 0.7209 0.7217 0.7099 0.7120 377,053 -0.01(-1.46%)
Feb 11, 2003 0.7172 0.7238 0.7146 0.7225 492,632 +0.00(+0.55%)
Feb 10, 2003 0.7207 0.7217 0.7130 0.7186 824,212 -0.00(-0.11%)
Feb 07, 2003 0.7186 0.7220 0.7180 0.7194 142,105 -0.00(-0.18%)
Feb 06, 2003 0.7178 0.7207 0.7157 0.7207 183,789 +0.00(+0.11%)
Feb 05, 2003 0.7204 0.7231 0.7165 0.7199 812,843 -0.00(-0.44%)
Feb 04, 2003 0.7323 0.7323 0.7228 0.7231 449,053 -0.01(-1.40%)
Feb 03, 2003 0.7347 0.7357 0.7323 0.7333 297,474 +0.00(+0.18%)
Jan 31, 2003 0.7349 0.7376 0.7283 0.7320 579,790 -0.00(-0.54%)
Jan 30, 2003 0.7521 0.7521 0.7339 0.7360 202,737 -0.02(-2.00%)
Jan 29, 2003 0.7410 0.7576 0.7410 0.7510 259,579 -0.00(-0.04%)
Jan 28, 2003 0.7402 0.7539 0.7402 0.7513 174,316 +0.01(+1.46%)
Jan 27, 2003 0.7389 0.7468 0.7365 0.7405 325,895 -0.00(-0.43%)
Jan 24, 2003 0.7457 0.7460 0.7407 0.7436 333,474 +0.00(+0.04%)
Jan 23, 2003 0.7392 0.7434 0.7384 0.7434 217,895 +0.01(+1.33%)
Jan 22, 2003 0.7267 0.7373 0.7267 0.7336 413,053 +0.01(+0.94%)
Jan 21, 2003 0.7257 0.7310 0.7249 0.7267 562,738 +0.00(+0.62%)
Jan 17, 2003 0.7297 0.7323 0.7209 0.7223 638,527 -0.01(-1.01%)
Jan 16, 2003 0.7376 0.7376 0.7281 0.7297 504,001 -0.00(-0.54%)
Jan 15, 2003 0.7283 0.7370 0.7283 0.7336 428,211 +0.01(+0.69%)
Jan 14, 2003 0.7281 0.7347 0.7278 0.7286 642,317 +0.00(+0.15%)
Jan 13, 2003 0.7339 0.7381 0.7273 0.7275 511,580 -0.01(-1.04%)
Jan 10, 2003 0.7389 0.7389 0.7273 0.7352 390,316 -0.00(-0.39%)
Jan 09, 2003 0.7349 0.7399 0.7349 0.7381 386,527 +0.00(+0.54%)
Jan 08, 2003 0.7410 0.7455 0.7315 0.7341 1,665,477 -0.01(-0.78%)
Jan 07, 2003 0.7405 0.7436 0.7384 0.7399 752,212 -0.00(-0.18%)
Jan 06, 2003 0.7362 0.7484 0.7357 0.7413 744,633 +0.01(+0.90%)
Jan 03, 2003 0.7323 0.7381 0.7315 0.7347 742,738 +0.01(+0.76%)
Jan 02, 2003 0.7215 0.7304 0.7178 0.7291 420,632 +0.01(+1.81%)
Dec 31, 2002 0.7138 0.7339 0.7138 0.7162 360,000 +0.00(+0.04%)
Dec 30, 2002 0.7146 0.7159 0.7070 0.7159 327,790 +0.00(+0.04%)
Dec 27, 2002 0.7151 0.7170 0.7120 0.7157 564,632 +0.00(+0.15%)
Dec 26, 2002 0.7180 0.7180 0.7091 0.7146 153,474 -0.00(-0.48%)
Dec 24, 2002 0.7231 0.7260 0.7178 0.7180 378,948 -0.00(-0.62%)
Dec 23, 2002 0.7178 0.7241 0.7178 0.7225 428,211 +0.01(+0.70%)
Dec 20, 2002 0.7217 0.7217 0.7146 0.7175 293,684 -0.00(-0.33%)
Dec 19, 2002 0.7215 0.7233 0.7178 0.7199 704,843 -0.00(-0.37%)
Dec 18, 2002 0.7310 0.7310 0.7107 0.7225 780,633 -0.01(-1.01%)
Dec 17, 2002 0.7238 0.7318 0.7238 0.7299 178,105 +0.01(+1.10%)
Dec 16, 2002 0.7180 0.7220 0.7120 0.7220 233,053 +0.00(+0.51%)
Dec 13, 2002 0.7180 0.7291 0.7172 0.7183 322,106 -0.00(-0.07%)
Dec 12, 2002 0.7257 0.7291 0.7175 0.7188 331,579 -0.01(-1.73%)
Dec 11, 2002 0.7304 0.7341 0.7257 0.7315 108,000 +0.00(+0.07%)
Dec 10, 2002 0.7257 0.7310 0.7178 0.7310 272,842 +0.00(+0.58%)
Dec 09, 2002 0.7236 0.7336 0.7207 0.7267 443,369 +0.01(+1.18%)
Dec 06, 2002 0.7180 0.7225 0.7180 0.7183 288,000 +0.00(+0.07%)
Dec 05, 2002 0.7114 0.7188 0.7064 0.7178 380,842 +0.01(+1.19%)
Dec 04, 2002 0.7022 0.7117 0.6988 0.7093 221,684 +0.01(+1.13%)
Dec 03, 2002 0.7151 0.7204 0.6980 0.7014 604,422 -0.02(-2.53%)
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.