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 (%)
Jul 31, 2003 0.9462 0.9507 0.9401 0.9449 358,039 -0.00(-0.47%)
Jul 30, 2003 0.9528 0.9528 0.9449 0.9494 202,699 -0.01(-0.77%)
Jul 29, 2003 0.9723 0.9723 0.9568 0.9568 126,924 -0.01(-1.31%)
Jul 28, 2003 0.9628 0.9742 0.9628 0.9694 475,492 +0.01(+1.05%)
Jul 25, 2003 0.9536 0.9689 0.9536 0.9594 195,122 +0.01(+0.92%)
Jul 24, 2003 0.9462 0.9607 0.9423 0.9507 231,115 +0.01(+0.87%)
Jul 23, 2003 0.9328 0.9425 0.9328 0.9425 73,881 +0.01(+1.36%)
Jul 22, 2003 0.9357 0.9357 0.9296 0.9298 166,706 -0.01(-1.09%)
Jul 21, 2003 0.9320 0.9401 0.9320 0.9401 132,607 +0.01(+0.76%)
Jul 18, 2003 0.9330 0.9330 0.9285 0.9330 85,247 -0.01(-0.59%)
Jul 17, 2003 0.9383 0.9412 0.9383 0.9386 47,359 -0.01(-0.53%)
Jul 16, 2003 0.9425 0.9494 0.9409 0.9436 83,353 +0.00(+0.17%)
Jul 15, 2003 0.9407 0.9428 0.9386 0.9420 70,092 -0.01(-1.22%)
Jul 14, 2003 0.9462 0.9536 0.9462 0.9536 30,310 +0.01(+0.98%)
Jul 11, 2003 0.9391 0.9478 0.9391 0.9444 212,171 +0.01(+0.62%)
Jul 10, 2003 0.9372 0.9386 0.9338 0.9386 39,782 -0.01(-0.73%)
Jul 09, 2003 0.9396 0.9454 0.9394 0.9454 187,544 +0.00(+0.28%)
Jul 08, 2003 0.9560 0.9560 0.9391 0.9428 350,462 -0.02(-2.03%)
Jul 07, 2003 0.9528 0.9634 0.9491 0.9623 257,637 -0.00(-0.25%)
Jul 03, 2003 0.9562 0.9673 0.9525 0.9647 185,650 +0.01(+0.61%)
Jul 02, 2003 0.9349 0.9610 0.9338 0.9589 244,376 +0.02(+2.28%)
Jul 01, 2003 0.9388 0.9388 0.9375 0.9375 3,788 -0.00(-0.28%)
Jun 30, 2003 0.9262 0.9409 0.9196 0.9401 738,812 +0.01(+1.37%)
Jun 27, 2003 0.9159 0.9304 0.9103 0.9275 1,303,340 +0.01(+1.01%)
Jun 26, 2003 0.9396 0.9396 0.9145 0.9182 443,287 -0.02(-2.63%)
Jun 25, 2003 0.9423 0.9454 0.9401 0.9430 100,402 +0.00(+0.42%)
Jun 24, 2003 0.9404 0.9460 0.9291 0.9391 142,079 -0.00(-0.03%)
Jun 23, 2003 0.9515 0.9515 0.9383 0.9394 170,495 -0.01(-1.55%)
Jun 20, 2003 0.9581 0.9594 0.9465 0.9541 318,257 -0.01(-0.74%)
Jun 19, 2003 0.9660 0.9660 0.9473 0.9613 572,106 -0.01(-0.60%)
Jun 18, 2003 0.9668 0.9702 0.9655 0.9671 155,340 -0.00(-0.05%)
Jun 17, 2003 0.9615 0.9686 0.9594 0.9676 54,937 +0.01(+0.66%)
Jun 16, 2003 0.9568 0.9623 0.9483 0.9613 159,128 +0.01(+0.52%)
Jun 13, 2003 0.9560 0.9594 0.9449 0.9562 236,798 +0.01(+0.72%)
Jun 12, 2003 0.9343 0.9515 0.9343 0.9494 198,911 +0.02(+1.61%)
Jun 11, 2003 0.9335 0.9351 0.9238 0.9343 308,785 +0.00(+0.43%)
Jun 10, 2003 0.9122 0.9306 0.9079 0.9304 229,221 +0.02(+2.00%)
Jun 09, 2003 0.9140 0.9143 0.9116 0.9122 62,514 -0.00(-0.20%)
Jun 06, 2003 0.9172 0.9190 0.9137 0.9140 555,056 -0.00(-0.14%)
Jun 05, 2003 0.9095 0.9164 0.9090 0.9153 125,029 +0.01(+0.96%)
Jun 04, 2003 0.8984 0.9066 0.8984 0.9066 208,382 +0.01(+1.39%)
Jun 03, 2003 0.8955 0.8974 0.8794 0.8942 206,488 -0.00(-0.15%)
Jun 02, 2003 0.9000 0.9000 0.8903 0.8955 329,624 -0.01(-0.59%)
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%)
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.