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

Enbridge (NY: ENB )

36.26 +0.60 (+1.68%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
May 30, 2003 0.8987 0.9058 0.8963 0.9008 143,973 +0.00(+0.47%)
May 29, 2003 0.8842 0.8969 0.8842 0.8966 304,996 +0.01(+1.22%)
May 28, 2003 0.9032 0.9032 0.8850 0.8858 492,541 -0.03(-2.89%)
May 27, 2003 0.9111 0.9203 0.9027 0.9122 259,531 +0.00(+0.14%)
May 23, 2003 0.9082 0.9108 0.8974 0.9108 274,686 -0.00(-0.14%)
May 22, 2003 0.9238 0.9238 0.9101 0.9122 490,647 -0.01(-1.29%)
May 21, 2003 0.9209 0.9240 0.9137 0.9240 197,016 +0.00(+0.17%)
May 20, 2003 0.9079 0.9230 0.9006 0.9225 481,175 +0.02(+1.69%)
May 19, 2003 0.9040 0.9079 0.9027 0.9072 96,613 -0.01(-0.81%)
May 16, 2003 0.9027 0.9203 0.9027 0.9145 1,782,621 +0.03(+2.97%)
May 15, 2003 0.8858 0.8900 0.8839 0.8881 130,712 +0.00(+0.21%)
May 14, 2003 0.8813 0.8895 0.8792 0.8863 140,184 +0.01(+1.08%)
May 13, 2003 0.8552 0.8768 0.8552 0.8768 208,382 +0.02(+2.53%)
May 12, 2003 0.8541 0.8602 0.8538 0.8552 363,723 +0.00(+0.34%)
May 09, 2003 0.8449 0.8533 0.8449 0.8523 609,993 +0.01(+1.00%)
May 08, 2003 0.8393 0.8438 0.8364 0.8438 335,307 +0.01(+0.66%)
May 07, 2003 0.8385 0.8478 0.8346 0.8383 265,214 -0.00(-0.50%)
May 06, 2003 0.8274 0.8467 0.8274 0.8425 547,478 +0.02(+1.82%)
May 05, 2003 0.8214 0.8293 0.8214 0.8274 204,594 +0.01(+1.03%)
May 02, 2003 0.8179 0.8235 0.8087 0.8190 106,085 +0.00(+0.32%)
May 01, 2003 0.8063 0.8171 0.8055 0.8164 289,841 +0.01(+1.74%)
Apr 30, 2003 0.7989 0.8050 0.7971 0.8024 320,152 +0.01(+0.86%)
Apr 29, 2003 0.7918 0.7971 0.7905 0.7955 64,409 +0.00(+0.33%)
Apr 28, 2003 0.7871 0.7966 0.7871 0.7929 168,600 +0.01(+1.14%)
Apr 25, 2003 0.7884 0.7900 0.7815 0.7839 106,085 -0.00(-0.17%)
Apr 24, 2003 0.7783 0.7881 0.7783 0.7852 104,191 +0.00(+0.54%)
Apr 23, 2003 0.7952 0.7952 0.7810 0.7810 339,095 -0.01(-1.14%)
Apr 22, 2003 0.7934 0.7979 0.7865 0.7900 246,270 +0.00(+0.37%)
Apr 21, 2003 0.7926 0.7934 0.7871 0.7871 172,389 -0.00(-0.40%)
Apr 17, 2003 0.7805 0.7910 0.7805 0.7902 85,247 +0.01(+1.63%)
Apr 16, 2003 0.7971 0.7971 0.7773 0.7776 401,610 -0.02(-2.22%)
Apr 15, 2003 0.7931 0.8032 0.7910 0.7952 191,333 +0.00(+0.17%)
Apr 14, 2003 0.7905 0.7960 0.7892 0.7939 123,135 +0.00(+0.30%)
Apr 11, 2003 0.7950 0.7955 0.7915 0.7915 102,297 -0.00(-0.43%)
Apr 10, 2003 0.7860 0.7968 0.7860 0.7950 98,508 +0.01(+1.38%)
Apr 09, 2003 0.7892 0.7892 0.7823 0.7842 178,072 -0.01(-0.74%)
Apr 08, 2003 0.7902 0.7902 0.7879 0.7900 53,042 -0.00(-0.07%)
Apr 07, 2003 0.7826 0.7910 0.7799 0.7905 126,924 +0.00(+0.57%)
Apr 04, 2003 0.7849 0.7873 0.7849 0.7860 70,092 -0.00(-0.07%)
Apr 03, 2003 0.7913 0.7913 0.7818 0.7865 104,191 -0.00(-0.10%)
Apr 02, 2003 0.7842 0.7905 0.7842 0.7873 227,326 +0.00(+0.61%)
Apr 01, 2003 0.7892 0.7892 0.7794 0.7826 255,742 -0.00(-0.50%)
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.