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

Enbridge (NY: ENB )

33.90 +0.57 (+1.71%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Sep 30, 2003 0.9473 0.9475 0.9370 0.9404 458,442 -0.00(-0.31%)
Sep 29, 2003 0.9423 0.9441 0.9423 0.9433 37,887 +0.00(+0.17%)
Sep 26, 2003 0.9409 0.9417 0.9409 0.9417 15,155 -0.01(-0.53%)
Sep 25, 2003 0.9584 0.9510 0.9462 0.9467 109,874 -0.01(-1.21%)
Sep 24, 2003 0.9610 0.9610 0.9573 0.9584 58,726 -0.00(-0.33%)
Sep 23, 2003 0.9568 0.9610 0.9510 0.9615 265,214 +0.00(+0.50%)
Sep 22, 2003 0.9713 0.9713 0.9568 0.9568 128,818 -0.01(-1.49%)
Sep 19, 2003 0.9800 0.9832 0.9750 0.9713 145,868 +0.01(+0.79%)
Sep 18, 2003 0.9584 0.9636 0.9584 0.9636 92,825 -0.01(-0.79%)
Sep 17, 2003 0.9734 0.9734 0.9697 0.9713 71,986 +0.01(+1.02%)
Sep 16, 2003 0.9607 0.9615 0.9573 0.9615 39,782 +0.00(+0.33%)
Sep 15, 2003 0.9483 0.9594 0.9483 0.9584 269,003 +0.00(+0.36%)
Sep 12, 2003 0.9570 0.9636 0.9549 0.9549 35,993 -0.00(-0.33%)
Sep 11, 2003 0.9613 0.9613 0.9544 0.9581 282,264 -0.01(-0.68%)
Sep 10, 2003 0.9655 0.9708 0.9647 0.9647 41,676 +0.00(+0.16%)
Sep 09, 2003 0.9668 0.9686 0.9618 0.9631 140,184 -0.00(-0.44%)
Sep 08, 2003 0.9774 0.9774 0.9665 0.9673 178,072 -0.02(-1.74%)
Sep 05, 2003 0.9866 0.9866 0.9797 0.9845 30,310 -0.00(-0.43%)
Sep 04, 2003 0.9964 0.9964 0.9779 0.9887 60,620 +0.00(+0.13%)
Sep 03, 2003 0.9742 0.9874 0.9742 0.9874 117,452 +0.02(+1.82%)
Sep 02, 2003 0.9647 0.9729 0.9610 0.9697 333,412 -0.00(-0.16%)
Aug 29, 2003 0.9663 0.9718 0.9663 0.9713 11,366 +0.01(+0.68%)
Aug 28, 2003 0.9636 0.9684 0.9589 0.9647 422,449 -0.00(-0.03%)
Aug 27, 2003 0.9671 0.9676 0.9623 0.9650 64,409 -0.02(-1.80%)
Aug 26, 2003 0.9694 0.9826 0.9694 0.9826 132,607 +0.02(+1.75%)
Aug 25, 2003 0.9673 0.9694 0.9657 0.9657 32,204 +0.00(+0.11%)
Aug 22, 2003 0.9607 0.9663 0.9607 0.9647 35,993 -0.00(-0.16%)
Aug 21, 2003 0.9634 0.9673 0.9623 0.9663 100,402 +0.00(+0.16%)
Aug 20, 2003 0.9626 0.9647 0.9618 0.9647 17,049 -0.00(-0.14%)
Aug 19, 2003 0.9660 0.9665 0.9639 0.9660 53,042 -0.01(-0.52%)
Aug 18, 2003 0.9752 0.9763 0.9710 0.9710 51,148 -0.00(-0.24%)
Aug 15, 2003 0.9750 0.9752 0.9734 0.9734 81,458 -0.00(-0.32%)
Aug 14, 2003 0.9784 0.9784 0.9747 0.9766 125,029 -0.01(-0.62%)
Aug 13, 2003 0.9818 0.9858 0.9800 0.9826 176,178 -0.00(-0.16%)
Aug 12, 2003 0.9818 0.9871 0.9752 0.9842 193,227 +0.00(+0.38%)
Aug 11, 2003 0.9555 0.9834 0.9536 0.9805 208,382 +0.03(+3.05%)
Aug 08, 2003 0.9401 0.9533 0.9401 0.9515 56,831 +0.01(+1.12%)
Aug 07, 2003 0.9320 0.9415 0.9320 0.9409 54,937 +0.01(+0.71%)
Aug 06, 2003 0.9225 0.9396 0.9185 0.9343 1,631,070 -0.00(-0.51%)
Aug 05, 2003 0.9383 0.9399 0.9301 0.9391 121,241 -0.01(-0.75%)
Aug 04, 2003 0.9494 0.9494 0.9370 0.9462 90,930 +0.00(+0.14%)
Aug 01, 2003 0.9457 0.9528 0.9449 0.9449 113,663 +0.00(+0.00%)
Jul 31, 2003 0.9462 0.9507 0.9401 0.9449 358,039 -0.00(-0.47%)
Jul 30, 2003 0.9528 0.9528 0.9449 0.9494 202,699 -0.01(-0.77%)
Jul 29, 2003 0.9723 0.9723 0.9568 0.9568 126,924 -0.01(-1.31%)
Jul 28, 2003 0.9628 0.9742 0.9628 0.9694 475,492 +0.01(+1.05%)
Jul 25, 2003 0.9536 0.9689 0.9536 0.9594 195,122 +0.01(+0.92%)
Jul 24, 2003 0.9462 0.9607 0.9423 0.9507 231,115 +0.01(+0.87%)
Jul 23, 2003 0.9328 0.9425 0.9328 0.9425 73,881 +0.01(+1.36%)
Jul 22, 2003 0.9357 0.9357 0.9296 0.9298 166,706 -0.01(-1.09%)
Jul 21, 2003 0.9320 0.9401 0.9320 0.9401 132,607 +0.01(+0.76%)
Jul 18, 2003 0.9330 0.9330 0.9285 0.9330 85,247 -0.01(-0.59%)
Jul 17, 2003 0.9383 0.9412 0.9383 0.9386 47,359 -0.01(-0.53%)
Jul 16, 2003 0.9425 0.9494 0.9409 0.9436 83,353 +0.00(+0.17%)
Jul 15, 2003 0.9407 0.9428 0.9386 0.9420 70,092 -0.01(-1.22%)
Jul 14, 2003 0.9462 0.9536 0.9462 0.9536 30,310 +0.01(+0.98%)
Jul 11, 2003 0.9391 0.9478 0.9391 0.9444 212,171 +0.01(+0.62%)
Jul 10, 2003 0.9372 0.9386 0.9338 0.9386 39,782 -0.01(-0.73%)
Jul 09, 2003 0.9396 0.9454 0.9394 0.9454 187,544 +0.00(+0.28%)
Jul 08, 2003 0.9560 0.9560 0.9391 0.9428 350,462 -0.02(-2.03%)
Jul 07, 2003 0.9528 0.9634 0.9491 0.9623 257,637 -0.00(-0.25%)
Jul 03, 2003 0.9562 0.9673 0.9525 0.9647 185,650 +0.01(+0.61%)
Jul 02, 2003 0.9349 0.9610 0.9338 0.9589 244,376 +0.02(+2.28%)
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.