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

Enbridge (NY: ENB )

36.78 +0.03 (+0.08%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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 0.9074 0.9076 0.8975 0.9008 478,595 -0.00(-0.31%)
Sep 29, 2003 0.9026 0.9043 0.9026 0.9036 39,553 +0.00(+0.17%)
Sep 26, 2003 0.9013 0.9021 0.9013 0.9021 15,821 -0.00(-0.53%)
Sep 25, 2003 0.9180 0.9109 0.9064 0.9069 114,704 -0.01(-1.21%)
Sep 24, 2003 0.9205 0.9205 0.9170 0.9180 61,307 -0.00(-0.33%)
Sep 23, 2003 0.9165 0.9205 0.9109 0.9210 276,873 +0.00(+0.50%)
Sep 22, 2003 0.9304 0.9304 0.9165 0.9165 134,481 -0.01(-1.49%)
Sep 19, 2003 0.9387 0.9418 0.9339 0.9304 152,280 +0.01(+0.79%)
Sep 18, 2003 0.9180 0.9231 0.9180 0.9231 96,905 -0.01(-0.79%)
Sep 17, 2003 0.9324 0.9324 0.9289 0.9304 75,151 +0.01(+1.02%)
Sep 16, 2003 0.9203 0.9210 0.9170 0.9210 41,530 +0.00(+0.33%)
Sep 15, 2003 0.9084 0.9190 0.9084 0.9180 280,828 +0.00(+0.36%)
Sep 12, 2003 0.9167 0.9231 0.9147 0.9147 37,575 -0.00(-0.33%)
Sep 11, 2003 0.9208 0.9208 0.9142 0.9177 294,672 -0.01(-0.68%)
Sep 10, 2003 0.9248 0.9299 0.9241 0.9241 43,508 +0.00(+0.16%)
Sep 09, 2003 0.9261 0.9279 0.9213 0.9226 146,347 -0.00(-0.44%)
Sep 08, 2003 0.9362 0.9362 0.9258 0.9266 185,900 -0.02(-1.74%)
Sep 05, 2003 0.9451 0.9451 0.9385 0.9430 31,642 -0.00(-0.43%)
Sep 04, 2003 0.9544 0.9544 0.9367 0.9471 63,285 +0.00(+0.13%)
Sep 03, 2003 0.9332 0.9458 0.9332 0.9458 122,615 +0.02(+1.82%)
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.