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

Enbridge (NY: ENB )

37.80 +0.44 (+1.18%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Oct 31, 2003 1.014 1.040 1.014 1.036 297,474 +0.01(+1.45%)
Oct 30, 2003 1.047 1.047 1.021 1.021 530,527 -0.02(-1.80%)
Oct 29, 2003 1.034 1.042 1.022 1.040 100,421 +0.01(+1.44%)
Oct 28, 2003 1.019 1.027 1.019 1.025 123,158 +0.01(+0.57%)
Oct 27, 2003 1.017 1.020 1.015 1.019 77,684 +0.00(+0.26%)
Oct 24, 2003 1.023 1.024 1.017 1.017 117,473 -0.01(-0.59%)
Oct 23, 2003 1.027 1.028 1.023 1.023 77,684 -0.01(-0.56%)
Oct 22, 2003 1.024 1.031 1.024 1.029 157,263 +0.01(+0.72%)
Oct 21, 2003 1.013 1.023 1.013 1.021 72,000 +0.01(+1.04%)
Oct 20, 2003 1.018 1.018 1.011 1.011 60,631 -0.00(-0.21%)
Oct 17, 2003 1.014 1.016 1.013 1.013 89,052 +0.00(+0.29%)
Oct 16, 2003 0.9975 1.010 1.007 1.010 142,105 +0.01(+1.35%)
Oct 15, 2003 0.9951 0.9964 0.9951 0.9964 32,210 +0.00(+0.11%)
Oct 14, 2003 0.9949 0.9962 0.9927 0.9954 263,369 -0.00(-0.45%)
Oct 13, 2003 0.9917 0.9999 0.9946 0.9999 132,631 +0.01(+0.82%)
Oct 10, 2003 0.9751 0.9927 0.9751 0.9917 291,790 +0.02(+2.34%)
Oct 09, 2003 0.9727 0.9732 0.9656 0.9690 411,158 +0.00(+0.05%)
Oct 08, 2003 0.9759 0.9788 0.9732 0.9685 170,526 -0.01(-0.89%)
Oct 07, 2003 0.9801 0.9817 0.9772 0.9772 142,105 +0.01(+0.73%)
Oct 06, 2003 0.9500 0.9716 0.9500 0.9701 121,263 +0.02(+2.20%)
Oct 03, 2003 0.9524 0.9524 0.9511 0.9492 13,263 -0.00(-0.08%)
Oct 02, 2003 0.9474 0.9518 0.9474 0.9500 119,368 +0.01(+0.84%)
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.