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

Enbridge (NY: ENB )

33.33 +0.36 (+1.09%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 0.9460 0.9505 0.9400 0.9447 358,106 -0.00(-0.47%)
Jul 30, 2003 0.9526 0.9526 0.9447 0.9492 202,737 -0.01(-0.77%)
Jul 29, 2003 0.9722 0.9722 0.9566 0.9566 126,947 -0.01(-1.31%)
Jul 28, 2003 0.9627 0.9740 0.9627 0.9693 475,580 +0.01(+1.05%)
Jul 25, 2003 0.9534 0.9687 0.9534 0.9592 195,158 +0.01(+0.92%)
Jul 24, 2003 0.9460 0.9606 0.9421 0.9505 231,158 +0.01(+0.87%)
Jul 23, 2003 0.9326 0.9423 0.9326 0.9423 73,894 +0.01(+1.36%)
Jul 22, 2003 0.9355 0.9355 0.9294 0.9297 166,737 -0.01(-1.09%)
Jul 21, 2003 0.9318 0.9400 0.9318 0.9400 132,631 +0.01(+0.76%)
Jul 18, 2003 0.9328 0.9328 0.9284 0.9328 85,263 -0.01(-0.59%)
Jul 17, 2003 0.9381 0.9410 0.9381 0.9384 47,368 -0.01(-0.53%)
Jul 16, 2003 0.9423 0.9492 0.9408 0.9434 83,368 +0.00(+0.17%)
Jul 15, 2003 0.9405 0.9426 0.9384 0.9418 70,105 -0.01(-1.22%)
Jul 14, 2003 0.9460 0.9534 0.9460 0.9534 30,315 +0.01(+0.98%)
Jul 11, 2003 0.9389 0.9476 0.9389 0.9442 212,211 +0.01(+0.62%)
Jul 10, 2003 0.9371 0.9384 0.9336 0.9384 39,789 -0.01(-0.73%)
Jul 09, 2003 0.9394 0.9452 0.9392 0.9452 187,579 +0.00(+0.28%)
Jul 08, 2003 0.9558 0.9558 0.9389 0.9426 350,527 -0.02(-2.03%)
Jul 07, 2003 0.9526 0.9632 0.9489 0.9621 257,684 -0.00(-0.25%)
Jul 03, 2003 0.9561 0.9672 0.9524 0.9645 185,684 +0.01(+0.61%)
Jul 02, 2003 0.9347 0.9608 0.9336 0.9587 244,421 +0.02(+2.28%)
Jul 01, 2003 0.9387 0.9387 0.9373 0.9373 3,789 -0.00(-0.28%)
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%)
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.