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: 7:00 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 (%)
Jun 30, 2003 0.8872 0.9013 0.8808 0.9006 771,289 +0.01(+1.37%)
Jun 27, 2003 0.8773 0.8912 0.8720 0.8884 1,360,634 +0.01(+1.01%)
Jun 26, 2003 0.9001 0.9001 0.8760 0.8796 462,773 -0.02(-2.63%)
Jun 25, 2003 0.9026 0.9056 0.9006 0.9033 104,816 +0.00(+0.42%)
Jun 24, 2003 0.9008 0.9061 0.8899 0.8995 148,324 -0.00(-0.03%)
Jun 23, 2003 0.9114 0.9114 0.8988 0.8998 177,989 -0.01(-1.55%)
Jun 20, 2003 0.9177 0.9190 0.9066 0.9140 332,247 -0.01(-0.74%)
Jun 19, 2003 0.9253 0.9253 0.9074 0.9208 597,255 -0.01(-0.60%)
Jun 18, 2003 0.9261 0.9294 0.9248 0.9263 162,168 -0.00(-0.05%)
Jun 17, 2003 0.9210 0.9279 0.9190 0.9268 57,352 +0.01(+0.66%)
Jun 16, 2003 0.9165 0.9218 0.9084 0.9208 166,123 +0.00(+0.52%)
Jun 13, 2003 0.9157 0.9190 0.9051 0.9160 247,208 +0.01(+0.72%)
Jun 12, 2003 0.8950 0.9114 0.8950 0.9094 207,654 +0.01(+1.61%)
Jun 11, 2003 0.8942 0.8958 0.8849 0.8950 322,359 +0.00(+0.43%)
Jun 10, 2003 0.8738 0.8915 0.8697 0.8912 239,297 +0.02(+2.00%)
Jun 09, 2003 0.8755 0.8758 0.8733 0.8738 65,262 -0.00(-0.20%)
Jun 06, 2003 0.8786 0.8803 0.8753 0.8755 579,456 -0.00(-0.14%)
Jun 05, 2003 0.8712 0.8778 0.8707 0.8768 130,525 +0.01(+0.96%)
Jun 04, 2003 0.8606 0.8684 0.8606 0.8684 217,543 +0.01(+1.39%)
Jun 03, 2003 0.8578 0.8596 0.8424 0.8566 215,565 -0.00(-0.15%)
Jun 02, 2003 0.8621 0.8621 0.8528 0.8578 344,113 -0.01(-0.59%)
May 30, 2003 0.8609 0.8677 0.8586 0.8629 150,302 +0.00(+0.47%)
May 29, 2003 0.8470 0.8591 0.8470 0.8588 318,404 +0.01(+1.22%)
May 28, 2003 0.8652 0.8652 0.8477 0.8485 514,193 -0.03(-2.89%)
May 27, 2003 0.8727 0.8816 0.8647 0.8738 270,940 +0.00(+0.14%)
May 23, 2003 0.8700 0.8725 0.8596 0.8725 286,761 -0.00(-0.14%)
May 22, 2003 0.8849 0.8849 0.8717 0.8738 512,215 -0.01(-1.29%)
May 21, 2003 0.8821 0.8851 0.8753 0.8851 205,677 +0.00(+0.17%)
May 20, 2003 0.8697 0.8841 0.8626 0.8836 502,327 +0.01(+1.69%)
May 19, 2003 0.8659 0.8697 0.8647 0.8690 100,860 -0.01(-0.81%)
May 16, 2003 0.8647 0.8816 0.8647 0.8760 1,860,984 +0.03(+2.97%)
May 15, 2003 0.8485 0.8525 0.8467 0.8508 136,458 +0.00(+0.21%)
May 14, 2003 0.8442 0.8520 0.8422 0.8490 146,347 +0.01(+1.08%)
May 13, 2003 0.8191 0.8399 0.8191 0.8399 217,543 +0.02(+2.53%)
May 12, 2003 0.8181 0.8240 0.8179 0.8191 379,711 +0.00(+0.34%)
May 09, 2003 0.8093 0.8174 0.8093 0.8164 636,808 +0.01(+1.00%)
May 08, 2003 0.8040 0.8083 0.8012 0.8083 350,046 +0.01(+0.66%)
May 07, 2003 0.8032 0.8121 0.7994 0.8030 276,873 -0.00(-0.50%)
May 06, 2003 0.7926 0.8111 0.7926 0.8070 571,545 +0.01(+1.82%)
May 05, 2003 0.7868 0.7944 0.7868 0.7926 213,587 +0.01(+1.03%)
May 02, 2003 0.7835 0.7888 0.7746 0.7845 110,749 +0.00(+0.32%)
May 01, 2003 0.7724 0.7827 0.7716 0.7820 302,582 +0.01(+1.74%)
Apr 30, 2003 0.7653 0.7711 0.7635 0.7686 334,225 +0.01(+0.86%)
Apr 29, 2003 0.7585 0.7635 0.7572 0.7620 67,240 +0.00(+0.33%)
Apr 28, 2003 0.7539 0.7630 0.7539 0.7595 176,012 +0.01(+1.14%)
Apr 25, 2003 0.7552 0.7567 0.7486 0.7509 110,749 -0.00(-0.17%)
Apr 24, 2003 0.7456 0.7549 0.7456 0.7521 108,771 +0.00(+0.54%)
Apr 23, 2003 0.7618 0.7618 0.7481 0.7481 354,002 -0.01(-1.14%)
Apr 22, 2003 0.7600 0.7643 0.7534 0.7567 257,096 +0.00(+0.37%)
Apr 21, 2003 0.7592 0.7600 0.7539 0.7539 179,967 -0.00(-0.40%)
Apr 17, 2003 0.7476 0.7577 0.7476 0.7570 88,994 +0.01(+1.63%)
Apr 16, 2003 0.7635 0.7635 0.7446 0.7448 419,265 -0.02(-2.22%)
Apr 15, 2003 0.7597 0.7693 0.7577 0.7618 199,744 +0.00(+0.17%)
Apr 14, 2003 0.7572 0.7625 0.7559 0.7605 128,548 +0.00(+0.30%)
Apr 11, 2003 0.7615 0.7620 0.7582 0.7582 106,793 -0.00(-0.43%)
Apr 10, 2003 0.7529 0.7633 0.7529 0.7615 102,838 +0.01(+1.38%)
Apr 09, 2003 0.7559 0.7559 0.7494 0.7511 185,900 -0.01(-0.74%)
Apr 08, 2003 0.7570 0.7570 0.7547 0.7567 55,374 -0.00(-0.07%)
Apr 07, 2003 0.7496 0.7577 0.7471 0.7572 132,503 +0.00(+0.57%)
Apr 04, 2003 0.7519 0.7542 0.7519 0.7529 73,173 -0.00(-0.07%)
Apr 03, 2003 0.7580 0.7580 0.7489 0.7534 108,771 -0.00(-0.10%)
Apr 02, 2003 0.7511 0.7572 0.7511 0.7542 237,319 +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.