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 (%)
Jun 30, 2003 0.9036 0.9180 0.8971 0.9172 757,265 +0.01(+1.37%)
Jun 27, 2003 0.8935 0.9077 0.8881 0.9049 1,335,893 +0.01(+1.01%)
Jun 26, 2003 0.9167 0.9167 0.8923 0.8959 454,359 -0.02(-2.63%)
Jun 25, 2003 0.9193 0.9224 0.9172 0.9201 102,910 +0.00(+0.42%)
Jun 24, 2003 0.9175 0.9229 0.9064 0.9162 145,627 -0.00(-0.03%)
Jun 23, 2003 0.9283 0.9283 0.9154 0.9165 174,753 -0.01(-1.55%)
Jun 20, 2003 0.9347 0.9360 0.9234 0.9309 326,206 -0.01(-0.74%)
Jun 19, 2003 0.9425 0.9425 0.9242 0.9378 586,395 -0.01(-0.60%)
Jun 18, 2003 0.9432 0.9466 0.9420 0.9435 159,219 -0.00(-0.05%)
Jun 17, 2003 0.9381 0.9450 0.9360 0.9440 56,309 +0.01(+0.66%)
Jun 16, 2003 0.9335 0.9389 0.9252 0.9378 163,103 +0.00(+0.52%)
Jun 13, 2003 0.9327 0.9360 0.9219 0.9329 242,713 +0.01(+0.72%)
Jun 12, 2003 0.9116 0.9283 0.9116 0.9262 203,879 +0.01(+1.61%)
Jun 11, 2003 0.9108 0.9123 0.9013 0.9116 316,498 +0.00(+0.43%)
Jun 10, 2003 0.8899 0.9080 0.8858 0.9077 234,946 +0.02(+2.00%)
Jun 09, 2003 0.8917 0.8920 0.8894 0.8899 64,076 -0.00(-0.20%)
Jun 06, 2003 0.8948 0.8966 0.8915 0.8917 568,919 -0.00(-0.14%)
Jun 05, 2003 0.8874 0.8941 0.8868 0.8930 128,152 +0.01(+0.96%)
Jun 04, 2003 0.8765 0.8845 0.8765 0.8845 213,587 +0.01(+1.39%)
Jun 03, 2003 0.8737 0.8755 0.8580 0.8724 211,645 -0.00(-0.15%)
Jun 02, 2003 0.8781 0.8781 0.8686 0.8737 337,856 -0.01(-0.59%)
May 30, 2003 0.8768 0.8838 0.8745 0.8789 147,569 +0.00(+0.47%)
May 29, 2003 0.8626 0.8750 0.8626 0.8747 312,614 +0.01(+1.22%)
May 28, 2003 0.8812 0.8812 0.8634 0.8642 504,843 -0.03(-2.89%)
May 27, 2003 0.8889 0.8979 0.8807 0.8899 266,013 +0.00(+0.14%)
May 23, 2003 0.8861 0.8887 0.8755 0.8887 281,547 -0.00(-0.14%)
May 22, 2003 0.9013 0.9013 0.8879 0.8899 502,901 -0.01(-1.29%)
May 21, 2003 0.8984 0.9015 0.8915 0.9015 201,937 +0.00(+0.17%)
May 20, 2003 0.8858 0.9005 0.8786 0.9000 493,193 +0.01(+1.69%)
May 19, 2003 0.8820 0.8858 0.8807 0.8850 99,026 -0.01(-0.81%)
May 16, 2003 0.8807 0.8979 0.8807 0.8923 1,827,144 +0.03(+2.97%)
May 15, 2003 0.8642 0.8683 0.8624 0.8665 133,977 +0.00(+0.21%)
May 14, 2003 0.8598 0.8678 0.8578 0.8647 143,686 +0.01(+1.08%)
May 13, 2003 0.8343 0.8554 0.8343 0.8554 213,587 +0.02(+2.53%)
May 12, 2003 0.8333 0.8392 0.8330 0.8343 372,807 +0.00(+0.34%)
May 09, 2003 0.8243 0.8325 0.8243 0.8315 625,229 +0.01(+1.00%)
May 08, 2003 0.8189 0.8232 0.8160 0.8232 343,681 +0.01(+0.66%)
May 07, 2003 0.8181 0.8271 0.8142 0.8178 271,838 -0.00(-0.50%)
May 06, 2003 0.8073 0.8261 0.8073 0.8220 561,152 +0.01(+1.82%)
May 05, 2003 0.8014 0.8091 0.8014 0.8073 209,704 +0.01(+1.03%)
May 02, 2003 0.7980 0.8034 0.7890 0.7990 108,735 +0.00(+0.32%)
May 01, 2003 0.7867 0.7972 0.7859 0.7965 297,080 +0.01(+1.74%)
Apr 30, 2003 0.7795 0.7854 0.7777 0.7828 328,148 +0.01(+0.86%)
Apr 29, 2003 0.7725 0.7777 0.7712 0.7761 66,017 +0.00(+0.33%)
Apr 28, 2003 0.7679 0.7772 0.7679 0.7735 172,811 +0.01(+1.14%)
Apr 25, 2003 0.7692 0.7707 0.7625 0.7648 108,735 -0.00(-0.17%)
Apr 24, 2003 0.7594 0.7689 0.7594 0.7661 106,793 +0.00(+0.54%)
Apr 23, 2003 0.7759 0.7759 0.7620 0.7620 347,565 -0.01(-1.14%)
Apr 22, 2003 0.7741 0.7784 0.7674 0.7707 252,421 +0.00(+0.37%)
Apr 21, 2003 0.7733 0.7741 0.7679 0.7679 176,695 -0.00(-0.40%)
Apr 17, 2003 0.7614 0.7717 0.7614 0.7710 87,376 +0.01(+1.63%)
Apr 16, 2003 0.7777 0.7777 0.7584 0.7586 411,641 -0.02(-2.22%)
Apr 15, 2003 0.7738 0.7836 0.7717 0.7759 196,112 +0.00(+0.17%)
Apr 14, 2003 0.7712 0.7766 0.7699 0.7746 126,210 +0.00(+0.30%)
Apr 11, 2003 0.7756 0.7761 0.7723 0.7723 104,852 -0.00(-0.43%)
Apr 10, 2003 0.7669 0.7774 0.7669 0.7756 100,968 +0.01(+1.38%)
Apr 09, 2003 0.7699 0.7699 0.7632 0.7650 182,520 -0.01(-0.74%)
Apr 08, 2003 0.7710 0.7710 0.7687 0.7707 54,367 -0.00(-0.07%)
Apr 07, 2003 0.7635 0.7717 0.7609 0.7712 130,094 +0.00(+0.57%)
Apr 04, 2003 0.7658 0.7681 0.7658 0.7669 71,843 -0.00(-0.07%)
Apr 03, 2003 0.7720 0.7720 0.7627 0.7674 106,793 -0.00(-0.10%)
Apr 02, 2003 0.7650 0.7712 0.7650 0.7681 233,004 +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.