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

Enbridge (NY: ENB )

37.10 +0.11 (+0.31%)
Streaming Delayed Price Updated: 2:59 PM EDT, May 15, 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 (%)
Aug 29, 2003 0.9427 0.9481 0.9427 0.9476 11,650 +0.01(+0.68%)
Aug 28, 2003 0.9402 0.9448 0.9355 0.9412 433,000 -0.00(-0.03%)
Aug 27, 2003 0.9435 0.9440 0.9389 0.9414 66,017 -0.02(-1.80%)
Aug 26, 2003 0.9458 0.9587 0.9458 0.9587 135,919 +0.02(+1.75%)
Aug 25, 2003 0.9438 0.9458 0.9422 0.9422 33,008 +0.00(+0.11%)
Aug 22, 2003 0.9373 0.9427 0.9373 0.9412 36,892 -0.00(-0.16%)
Aug 21, 2003 0.9399 0.9438 0.9389 0.9427 102,910 +0.00(+0.16%)
Aug 20, 2003 0.9391 0.9412 0.9384 0.9412 17,475 -0.00(-0.14%)
Aug 19, 2003 0.9425 0.9430 0.9404 0.9425 54,367 -0.00(-0.52%)
Aug 18, 2003 0.9515 0.9525 0.9474 0.9474 52,426 -0.00(-0.24%)
Aug 15, 2003 0.9512 0.9515 0.9497 0.9497 83,493 -0.00(-0.32%)
Aug 14, 2003 0.9546 0.9546 0.9510 0.9528 128,152 -0.01(-0.62%)
Aug 13, 2003 0.9579 0.9618 0.9561 0.9587 180,578 -0.00(-0.16%)
Aug 12, 2003 0.9579 0.9631 0.9515 0.9602 198,053 +0.00(+0.38%)
Aug 11, 2003 0.9322 0.9595 0.9304 0.9566 213,587 +0.03(+3.05%)
Aug 08, 2003 0.9172 0.9301 0.9172 0.9283 58,251 +0.01(+1.12%)
Aug 07, 2003 0.9093 0.9185 0.9093 0.9180 56,309 +0.01(+0.71%)
Aug 06, 2003 0.9000 0.9167 0.8961 0.9116 1,671,808 -0.00(-0.51%)
Aug 05, 2003 0.9154 0.9170 0.9074 0.9162 124,269 -0.01(-0.75%)
Aug 04, 2003 0.9262 0.9262 0.9141 0.9232 93,201 +0.00(+0.14%)
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.