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

Enbridge (NY: ENB )

35.82 -0.44 (-1.21%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Apr 30, 2003 0.7988 0.8049 0.7969 0.8022 320,211 +0.01(+0.86%)
Apr 29, 2003 0.7917 0.7969 0.7903 0.7954 64,421 +0.00(+0.33%)
Apr 28, 2003 0.7869 0.7964 0.7869 0.7927 168,631 +0.01(+1.14%)
Apr 25, 2003 0.7882 0.7898 0.7814 0.7837 106,105 -0.00(-0.17%)
Apr 24, 2003 0.7782 0.7880 0.7782 0.7851 104,210 +0.00(+0.54%)
Apr 23, 2003 0.7951 0.7951 0.7808 0.7808 339,158 -0.01(-1.14%)
Apr 22, 2003 0.7932 0.7977 0.7864 0.7898 246,316 +0.00(+0.37%)
Apr 21, 2003 0.7925 0.7932 0.7869 0.7869 172,421 -0.00(-0.40%)
Apr 17, 2003 0.7803 0.7909 0.7803 0.7901 85,263 +0.01(+1.63%)
Apr 16, 2003 0.7969 0.7969 0.7772 0.7774 401,685 -0.02(-2.22%)
Apr 15, 2003 0.7930 0.8030 0.7909 0.7951 191,368 +0.00(+0.17%)
Apr 14, 2003 0.7903 0.7959 0.7890 0.7938 123,158 +0.00(+0.30%)
Apr 11, 2003 0.7948 0.7954 0.7914 0.7914 102,316 -0.00(-0.43%)
Apr 10, 2003 0.7859 0.7967 0.7859 0.7948 98,526 +0.01(+1.38%)
Apr 09, 2003 0.7890 0.7890 0.7822 0.7840 178,105 -0.01(-0.74%)
Apr 08, 2003 0.7901 0.7901 0.7877 0.7898 53,052 -0.00(-0.07%)
Apr 07, 2003 0.7824 0.7909 0.7798 0.7903 126,947 +0.00(+0.57%)
Apr 04, 2003 0.7848 0.7872 0.7848 0.7859 70,105 -0.00(-0.07%)
Apr 03, 2003 0.7911 0.7911 0.7816 0.7864 104,210 -0.00(-0.10%)
Apr 02, 2003 0.7840 0.7903 0.7840 0.7872 227,368 +0.00(+0.61%)
Apr 01, 2003 0.7890 0.7890 0.7793 0.7824 255,790 -0.00(-0.50%)
Mar 31, 2003 0.7740 0.7914 0.7727 0.7864 109,894 +0.01(+1.60%)
Mar 28, 2003 0.7785 0.7785 0.7721 0.7740 73,894 -0.00(-0.07%)
Mar 27, 2003 0.7808 0.7808 0.7684 0.7745 953,054 -0.01(-1.24%)
Mar 26, 2003 0.7888 0.7901 0.7837 0.7843 443,369 -0.01(-0.93%)
Mar 25, 2003 0.7750 0.7922 0.7669 0.7917 382,737 +0.02(+2.56%)
Mar 24, 2003 0.7824 0.7835 0.7719 0.7719 162,947 -0.01(-0.78%)
Mar 21, 2003 0.7766 0.7822 0.7721 0.7779 585,475 -0.01(-0.67%)
Mar 20, 2003 0.7832 0.7888 0.7832 0.7832 269,053 +0.00(+0.07%)
Mar 19, 2003 0.7853 0.7853 0.7803 0.7827 197,053 -0.00(-0.30%)
Mar 18, 2003 0.7830 0.7864 0.7742 0.7851 576,001 +0.00(+0.24%)
Mar 17, 2003 0.7824 0.7832 0.7750 0.7832 265,263 +0.01(+0.71%)
Mar 14, 2003 0.7692 0.7769 0.7692 0.7777 331,579 +0.01(+1.13%)
Mar 13, 2003 0.7729 0.7748 0.7666 0.7690 248,211 -0.00(-0.27%)
Mar 12, 2003 0.7703 0.7748 0.7679 0.7711 106,105 -0.00(-0.41%)
Mar 11, 2003 0.7719 0.7748 0.7703 0.7742 125,052 +0.00(+0.17%)
Mar 10, 2003 0.7772 0.7787 0.7677 0.7729 339,158 -0.00(-0.14%)
Mar 07, 2003 0.7653 0.7750 0.7653 0.7740 286,105 +0.01(+0.86%)
Mar 06, 2003 0.7679 0.7679 0.7645 0.7674 134,526 +0.00(+0.00%)
Mar 05, 2003 0.7579 0.7677 0.7579 0.7674 485,053 +0.01(+1.79%)
Mar 04, 2003 0.7513 0.7608 0.7510 0.7539 456,632 +0.00(+0.63%)
Mar 03, 2003 0.7563 0.7611 0.7455 0.7492 303,158 -0.00(-0.49%)
Feb 28, 2003 0.7468 0.7550 0.7439 0.7529 433,895 +0.01(+1.17%)
Feb 27, 2003 0.7368 0.7494 0.7368 0.7442 617,685 +0.01(+1.33%)
Feb 26, 2003 0.7323 0.7362 0.7297 0.7344 210,316 +0.00(+0.29%)
Feb 25, 2003 0.7323 0.7323 0.7238 0.7323 329,684 +0.00(+0.40%)
Feb 24, 2003 0.7252 0.7336 0.7252 0.7294 560,843 +0.01(+1.10%)
Feb 21, 2003 0.7246 0.7257 0.7202 0.7215 176,210 -0.00(-0.58%)
Feb 20, 2003 0.7165 0.7297 0.7165 0.7257 541,895 +0.01(+1.48%)
Feb 19, 2003 0.7191 0.7191 0.7151 0.7151 335,369 -0.01(-0.84%)
Feb 18, 2003 0.7199 0.7236 0.7133 0.7212 227,368 -0.00(-0.33%)
Feb 14, 2003 0.7204 0.7265 0.7204 0.7236 221,684 -0.00(-0.15%)
Feb 13, 2003 0.7149 0.7246 0.7149 0.7246 297,474 +0.01(+1.78%)
Feb 12, 2003 0.7209 0.7217 0.7099 0.7120 377,053 -0.01(-1.46%)
Feb 11, 2003 0.7172 0.7238 0.7146 0.7225 492,632 +0.00(+0.55%)
Feb 10, 2003 0.7207 0.7217 0.7130 0.7186 824,212 -0.00(-0.11%)
Feb 07, 2003 0.7186 0.7220 0.7180 0.7194 142,105 -0.00(-0.18%)
Feb 06, 2003 0.7178 0.7207 0.7157 0.7207 183,789 +0.00(+0.11%)
Feb 05, 2003 0.7204 0.7231 0.7165 0.7199 812,843 -0.00(-0.44%)
Feb 04, 2003 0.7323 0.7323 0.7228 0.7231 449,053 -0.01(-1.40%)
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.