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

Enbridge (NY: ENB )

37.83 +0.03 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 0.9899 1.015 0.9899 1.011 304,847 +0.01(+1.45%)
Oct 30, 2003 1.022 1.022 0.9965 0.9965 543,677 -0.02(-1.80%)
Oct 29, 2003 1.009 1.017 0.9973 1.015 102,910 +0.01(+1.44%)
Oct 28, 2003 0.9947 1.002 0.9947 1.000 126,210 +0.01(+0.57%)
Oct 27, 2003 0.9924 0.9950 0.9901 0.9947 79,609 +0.00(+0.26%)
Oct 24, 2003 0.9983 0.9989 0.9922 0.9922 120,385 -0.01(-0.59%)
Oct 23, 2003 1.002 1.003 0.9981 0.9981 79,609 -0.01(-0.56%)
Oct 22, 2003 0.9991 1.006 0.9991 1.004 161,161 +0.01(+0.72%)
Oct 21, 2003 0.9888 0.9981 0.9883 0.9965 73,784 +0.01(+1.04%)
Oct 20, 2003 0.9932 0.9932 0.9862 0.9862 62,134 -0.00(-0.21%)
Oct 17, 2003 0.9893 0.9914 0.9883 0.9883 91,260 +0.00(+0.29%)
Oct 16, 2003 0.9734 0.9855 0.9824 0.9855 145,627 +0.01(+1.35%)
Oct 15, 2003 0.9711 0.9723 0.9711 0.9723 33,008 +0.00(+0.11%)
Oct 14, 2003 0.9708 0.9721 0.9687 0.9713 269,897 -0.00(-0.45%)
Oct 13, 2003 0.9677 0.9757 0.9705 0.9757 135,919 +0.01(+0.82%)
Oct 10, 2003 0.9515 0.9687 0.9515 0.9677 299,022 +0.02(+2.34%)
Oct 09, 2003 0.9492 0.9497 0.9422 0.9456 421,350 +0.00(+0.05%)
Oct 08, 2003 0.9523 0.9551 0.9497 0.9450 174,753 -0.01(-0.89%)
Oct 07, 2003 0.9564 0.9579 0.9535 0.9535 145,627 +0.01(+0.73%)
Oct 06, 2003 0.9270 0.9481 0.9270 0.9466 124,269 +0.02(+2.20%)
Oct 03, 2003 0.9293 0.9293 0.9281 0.9262 13,591 -0.00(-0.08%)
Oct 02, 2003 0.9244 0.9288 0.9244 0.9270 122,327 +0.01(+0.84%)
Oct 01, 2003 0.9170 0.9208 0.9170 0.9193 143,686 +0.00(+0.20%)
Sep 30, 2003 0.9242 0.9244 0.9141 0.9175 469,892 -0.00(-0.31%)
Sep 29, 2003 0.9193 0.9211 0.9193 0.9203 38,834 +0.00(+0.17%)
Sep 26, 2003 0.9180 0.9188 0.9180 0.9188 15,533 -0.00(-0.53%)
Sep 25, 2003 0.9350 0.9278 0.9232 0.9237 112,618 -0.01(-1.21%)
Sep 24, 2003 0.9376 0.9376 0.9340 0.9350 60,192 -0.00(-0.33%)
Sep 23, 2003 0.9335 0.9376 0.9278 0.9381 271,838 +0.00(+0.50%)
Sep 22, 2003 0.9476 0.9476 0.9335 0.9335 132,035 -0.01(-1.49%)
Sep 19, 2003 0.9561 0.9592 0.9512 0.9476 149,511 +0.01(+0.79%)
Sep 18, 2003 0.9350 0.9402 0.9350 0.9402 95,143 -0.01(-0.79%)
Sep 17, 2003 0.9497 0.9497 0.9461 0.9476 73,784 +0.01(+1.02%)
Sep 16, 2003 0.9373 0.9381 0.9340 0.9381 40,775 +0.00(+0.33%)
Sep 15, 2003 0.9252 0.9360 0.9252 0.9350 275,722 +0.00(+0.36%)
Sep 12, 2003 0.9337 0.9402 0.9317 0.9317 36,892 -0.00(-0.33%)
Sep 11, 2003 0.9378 0.9378 0.9311 0.9347 289,314 -0.01(-0.68%)
Sep 10, 2003 0.9420 0.9471 0.9412 0.9412 42,717 +0.00(+0.16%)
Sep 09, 2003 0.9432 0.9450 0.9384 0.9396 143,686 -0.00(-0.44%)
Sep 08, 2003 0.9535 0.9535 0.9430 0.9438 182,520 -0.02(-1.74%)
Sep 05, 2003 0.9626 0.9626 0.9559 0.9605 31,067 -0.00(-0.43%)
Sep 04, 2003 0.9721 0.9721 0.9541 0.9646 62,134 +0.00(+0.13%)
Sep 03, 2003 0.9505 0.9633 0.9505 0.9633 120,385 +0.02(+1.82%)
Sep 02, 2003 0.9412 0.9492 0.9376 0.9461 341,740 -0.00(-0.16%)
Aug 29, 2003 0.9427 0.9481 0.9427 0.9476 11,650 +0.01(+0.68%)
Aug 28, 2003 0.9402 0.9448 0.9355 0.9412 433,000 -0.00(-0.03%)
Aug 27, 2003 0.9435 0.9440 0.9389 0.9414 66,017 -0.02(-1.80%)
Aug 26, 2003 0.9458 0.9587 0.9458 0.9587 135,919 +0.02(+1.75%)
Aug 25, 2003 0.9438 0.9458 0.9422 0.9422 33,008 +0.00(+0.11%)
Aug 22, 2003 0.9373 0.9427 0.9373 0.9412 36,892 -0.00(-0.16%)
Aug 21, 2003 0.9399 0.9438 0.9389 0.9427 102,910 +0.00(+0.16%)
Aug 20, 2003 0.9391 0.9412 0.9384 0.9412 17,475 -0.00(-0.14%)
Aug 19, 2003 0.9425 0.9430 0.9404 0.9425 54,367 -0.00(-0.52%)
Aug 18, 2003 0.9515 0.9525 0.9474 0.9474 52,426 -0.00(-0.24%)
Aug 15, 2003 0.9512 0.9515 0.9497 0.9497 83,493 -0.00(-0.32%)
Aug 14, 2003 0.9546 0.9546 0.9510 0.9528 128,152 -0.01(-0.62%)
Aug 13, 2003 0.9579 0.9618 0.9561 0.9587 180,578 -0.00(-0.16%)
Aug 12, 2003 0.9579 0.9631 0.9515 0.9602 198,053 +0.00(+0.38%)
Aug 11, 2003 0.9322 0.9595 0.9304 0.9566 213,587 +0.03(+3.05%)
Aug 08, 2003 0.9172 0.9301 0.9172 0.9283 58,251 +0.01(+1.12%)
Aug 07, 2003 0.9093 0.9185 0.9093 0.9180 56,309 +0.01(+0.71%)
Aug 06, 2003 0.9000 0.9167 0.8961 0.9116 1,671,808 -0.00(-0.51%)
Aug 05, 2003 0.9154 0.9170 0.9074 0.9162 124,269 -0.01(-0.75%)
Aug 04, 2003 0.9262 0.9262 0.9141 0.9232 93,201 +0.00(+0.14%)
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.