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

Enbridge (NY: ENB )

36.99 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, May 15, 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 (%)
Jan 31, 2003 0.7173 0.7199 0.7108 0.7145 594,052 -0.00(-0.54%)
Jan 30, 2003 0.7340 0.7340 0.7163 0.7183 207,724 -0.01(-2.00%)
Jan 29, 2003 0.7232 0.7394 0.7232 0.7330 265,964 -0.00(-0.04%)
Jan 28, 2003 0.7224 0.7358 0.7224 0.7333 178,603 +0.01(+1.46%)
Jan 27, 2003 0.7211 0.7289 0.7188 0.7227 333,911 -0.00(-0.43%)
Jan 24, 2003 0.7278 0.7281 0.7230 0.7258 341,676 +0.00(+0.04%)
Jan 23, 2003 0.7214 0.7255 0.7206 0.7255 223,254 +0.01(+1.33%)
Jan 22, 2003 0.7093 0.7196 0.7093 0.7160 423,213 +0.01(+0.94%)
Jan 21, 2003 0.7083 0.7134 0.7075 0.7093 576,579 +0.00(+0.62%)
Jan 17, 2003 0.7121 0.7147 0.7036 0.7049 654,233 -0.01(-1.01%)
Jan 16, 2003 0.7199 0.7199 0.7106 0.7121 516,398 -0.00(-0.54%)
Jan 15, 2003 0.7108 0.7193 0.7108 0.7160 438,744 +0.00(+0.69%)
Jan 14, 2003 0.7106 0.7170 0.7103 0.7111 658,116 +0.00(+0.15%)
Jan 13, 2003 0.7163 0.7204 0.7098 0.7101 524,163 -0.01(-1.04%)
Jan 10, 2003 0.7211 0.7211 0.7098 0.7175 399,917 -0.00(-0.39%)
Jan 09, 2003 0.7173 0.7222 0.7173 0.7204 396,034 +0.00(+0.54%)
Jan 08, 2003 0.7232 0.7276 0.7139 0.7165 1,706,443 -0.01(-0.78%)
Jan 07, 2003 0.7227 0.7258 0.7206 0.7222 770,714 -0.00(-0.18%)
Jan 06, 2003 0.7186 0.7304 0.7181 0.7235 762,949 +0.01(+0.90%)
Jan 03, 2003 0.7147 0.7204 0.7139 0.7170 761,007 +0.01(+0.76%)
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.