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 (%)
Jun 30, 2003 0.9260 0.9408 0.9194 0.9400 738,949 +0.01(+1.37%)
Jun 27, 2003 0.9157 0.9302 0.9102 0.9273 1,303,581 +0.01(+1.01%)
Jun 26, 2003 0.9394 0.9394 0.9144 0.9181 443,369 -0.02(-2.63%)
Jun 25, 2003 0.9421 0.9452 0.9400 0.9429 100,421 +0.00(+0.42%)
Jun 24, 2003 0.9402 0.9458 0.9289 0.9389 142,105 -0.00(-0.03%)
Jun 23, 2003 0.9513 0.9513 0.9381 0.9392 170,526 -0.01(-1.55%)
Jun 20, 2003 0.9579 0.9592 0.9463 0.9540 318,316 -0.01(-0.74%)
Jun 19, 2003 0.9658 0.9658 0.9471 0.9611 572,211 -0.01(-0.60%)
Jun 18, 2003 0.9666 0.9701 0.9653 0.9669 155,368 -0.00(-0.05%)
Jun 17, 2003 0.9613 0.9685 0.9592 0.9674 54,947 +0.01(+0.66%)
Jun 16, 2003 0.9566 0.9621 0.9482 0.9611 159,158 +0.01(+0.52%)
Jun 13, 2003 0.9558 0.9592 0.9447 0.9561 236,842 +0.01(+0.72%)
Jun 12, 2003 0.9342 0.9513 0.9342 0.9492 198,947 +0.02(+1.61%)
Jun 11, 2003 0.9334 0.9350 0.9236 0.9342 308,842 +0.00(+0.43%)
Jun 10, 2003 0.9120 0.9305 0.9078 0.9302 229,263 +0.02(+2.00%)
Jun 09, 2003 0.9138 0.9141 0.9115 0.9120 62,526 -0.00(-0.20%)
Jun 06, 2003 0.9170 0.9189 0.9136 0.9138 555,159 -0.00(-0.14%)
Jun 05, 2003 0.9094 0.9162 0.9088 0.9152 125,052 +0.01(+0.96%)
Jun 04, 2003 0.8983 0.9065 0.8983 0.9065 208,421 +0.01(+1.39%)
Jun 03, 2003 0.8954 0.8972 0.8793 0.8941 206,526 -0.00(-0.15%)
Jun 02, 2003 0.8999 0.8999 0.8901 0.8954 329,684 -0.01(-0.59%)
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%)
May 01, 2003 0.8062 0.8170 0.8054 0.8162 289,895 +0.01(+1.74%)
Apr 30, 2003 0.7988 0.8049 0.7969 0.8022 320,211 +0.01(+0.86%)
Apr 29, 2003 0.7917 0.7969 0.7903 0.7954 64,421 +0.00(+0.33%)
Apr 28, 2003 0.7869 0.7964 0.7869 0.7927 168,631 +0.01(+1.14%)
Apr 25, 2003 0.7882 0.7898 0.7814 0.7837 106,105 -0.00(-0.17%)
Apr 24, 2003 0.7782 0.7880 0.7782 0.7851 104,210 +0.00(+0.54%)
Apr 23, 2003 0.7951 0.7951 0.7808 0.7808 339,158 -0.01(-1.14%)
Apr 22, 2003 0.7932 0.7977 0.7864 0.7898 246,316 +0.00(+0.37%)
Apr 21, 2003 0.7925 0.7932 0.7869 0.7869 172,421 -0.00(-0.40%)
Apr 17, 2003 0.7803 0.7909 0.7803 0.7901 85,263 +0.01(+1.63%)
Apr 16, 2003 0.7969 0.7969 0.7772 0.7774 401,685 -0.02(-2.22%)
Apr 15, 2003 0.7930 0.8030 0.7909 0.7951 191,368 +0.00(+0.17%)
Apr 14, 2003 0.7903 0.7959 0.7890 0.7938 123,158 +0.00(+0.30%)
Apr 11, 2003 0.7948 0.7954 0.7914 0.7914 102,316 -0.00(-0.43%)
Apr 10, 2003 0.7859 0.7967 0.7859 0.7948 98,526 +0.01(+1.38%)
Apr 09, 2003 0.7890 0.7890 0.7822 0.7840 178,105 -0.01(-0.74%)
Apr 08, 2003 0.7901 0.7901 0.7877 0.7898 53,052 -0.00(-0.07%)
Apr 07, 2003 0.7824 0.7909 0.7798 0.7903 126,947 +0.00(+0.57%)
Apr 04, 2003 0.7848 0.7872 0.7848 0.7859 70,105 -0.00(-0.07%)
Apr 03, 2003 0.7911 0.7911 0.7816 0.7864 104,210 -0.00(-0.10%)
Apr 02, 2003 0.7840 0.7903 0.7840 0.7872 227,368 +0.00(+0.61%)
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.