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

Enbridge (NY: ENB )

36.67 +0.33 (+0.91%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 0.8985 0.9057 0.8962 0.9007 144,000 +0.00(+0.47%)
May 29, 2003 0.8840 0.8967 0.8840 0.8964 305,053 +0.01(+1.22%)
May 28, 2003 0.9030 0.9030 0.8848 0.8856 492,632 -0.03(-2.89%)
May 27, 2003 0.9109 0.9202 0.9025 0.9120 259,579 +0.00(+0.14%)
May 23, 2003 0.9080 0.9107 0.8972 0.9107 274,737 -0.00(-0.14%)
May 22, 2003 0.9236 0.9236 0.9099 0.9120 490,737 -0.01(-1.29%)
May 21, 2003 0.9207 0.9239 0.9136 0.9239 197,053 +0.00(+0.17%)
May 20, 2003 0.9078 0.9228 0.9004 0.9223 481,264 +0.02(+1.69%)
May 19, 2003 0.9038 0.9078 0.9025 0.9070 96,631 -0.01(-0.81%)
May 16, 2003 0.9025 0.9202 0.9025 0.9144 1,782,951 +0.03(+2.97%)
May 15, 2003 0.8856 0.8898 0.8838 0.8880 130,737 +0.00(+0.21%)
May 14, 2003 0.8811 0.8893 0.8790 0.8861 140,210 +0.01(+1.08%)
May 13, 2003 0.8550 0.8766 0.8550 0.8766 208,421 +0.02(+2.53%)
May 12, 2003 0.8539 0.8600 0.8537 0.8550 363,790 +0.00(+0.34%)
May 09, 2003 0.8447 0.8532 0.8447 0.8521 610,106 +0.01(+1.00%)
May 08, 2003 0.8392 0.8437 0.8363 0.8437 335,369 +0.01(+0.66%)
May 07, 2003 0.8384 0.8476 0.8344 0.8381 265,263 -0.00(-0.50%)
May 06, 2003 0.8273 0.8466 0.8273 0.8423 547,580 +0.02(+1.82%)
May 05, 2003 0.8212 0.8291 0.8212 0.8273 204,632 +0.01(+1.03%)
May 02, 2003 0.8178 0.8233 0.8086 0.8188 106,105 +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.