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

Enbridge (NY: ENB )

35.82 -0.44 (-1.21%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
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%)
Mar 03, 2003 0.7564 0.7612 0.7456 0.7493 303,102 -0.00(-0.49%)
Feb 28, 2003 0.7469 0.7551 0.7440 0.7530 433,815 +0.01(+1.17%)
Feb 27, 2003 0.7369 0.7496 0.7369 0.7443 617,571 +0.01(+1.33%)
Feb 26, 2003 0.7324 0.7364 0.7298 0.7345 210,277 +0.00(+0.29%)
Feb 25, 2003 0.7324 0.7324 0.7240 0.7324 329,624 +0.00(+0.40%)
Feb 24, 2003 0.7253 0.7337 0.7253 0.7295 560,739 +0.01(+1.10%)
Feb 21, 2003 0.7248 0.7258 0.7203 0.7216 176,178 -0.00(-0.58%)
Feb 20, 2003 0.7166 0.7298 0.7166 0.7258 541,795 +0.01(+1.48%)
Feb 19, 2003 0.7192 0.7192 0.7153 0.7153 335,307 -0.01(-0.84%)
Feb 18, 2003 0.7200 0.7237 0.7134 0.7213 227,326 -0.00(-0.33%)
Feb 14, 2003 0.7205 0.7266 0.7205 0.7237 221,643 -0.00(-0.15%)
Feb 13, 2003 0.7150 0.7248 0.7150 0.7248 297,419 +0.01(+1.78%)
Feb 12, 2003 0.7211 0.7219 0.7100 0.7121 376,983 -0.01(-1.46%)
Feb 11, 2003 0.7174 0.7240 0.7147 0.7227 492,541 +0.00(+0.55%)
Feb 10, 2003 0.7208 0.7219 0.7132 0.7187 824,060 -0.00(-0.11%)
Feb 07, 2003 0.7187 0.7221 0.7182 0.7195 142,079 -0.00(-0.18%)
Feb 06, 2003 0.7179 0.7208 0.7158 0.7208 183,755 +0.00(+0.11%)
Feb 05, 2003 0.7205 0.7232 0.7166 0.7200 812,693 -0.00(-0.44%)
Feb 04, 2003 0.7324 0.7324 0.7229 0.7232 448,970 -0.01(-1.40%)
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.