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

Enbridge (NY: ENB )

36.76 -0.23 (-0.62%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Aug 29, 2003 0.9259 0.9312 0.9259 0.9307 11,862 +0.01(+0.68%)
Aug 28, 2003 0.9233 0.9279 0.9188 0.9243 440,891 -0.00(-0.03%)
Aug 27, 2003 0.9266 0.9271 0.9221 0.9246 67,221 -0.02(-1.80%)
Aug 26, 2003 0.9289 0.9415 0.9289 0.9415 138,396 +0.02(+1.75%)
Aug 25, 2003 0.9269 0.9289 0.9253 0.9253 33,610 +0.00(+0.11%)
Aug 22, 2003 0.9205 0.9259 0.9205 0.9243 37,564 -0.00(-0.16%)
Aug 21, 2003 0.9231 0.9269 0.9221 0.9259 104,785 +0.00(+0.16%)
Aug 20, 2003 0.9223 0.9243 0.9216 0.9243 17,793 -0.00(-0.14%)
Aug 19, 2003 0.9256 0.9261 0.9236 0.9256 55,358 -0.00(-0.52%)
Aug 18, 2003 0.9345 0.9355 0.9304 0.9304 53,381 -0.00(-0.24%)
Aug 15, 2003 0.9342 0.9345 0.9327 0.9327 85,014 -0.00(-0.32%)
Aug 14, 2003 0.9375 0.9375 0.9339 0.9357 130,488 -0.01(-0.62%)
Aug 13, 2003 0.9408 0.9446 0.9390 0.9415 183,869 -0.00(-0.16%)
Aug 12, 2003 0.9408 0.9458 0.9345 0.9431 201,663 +0.00(+0.38%)
Aug 11, 2003 0.9155 0.9423 0.9137 0.9395 217,480 +0.03(+3.05%)
Aug 08, 2003 0.9008 0.9135 0.9008 0.9117 59,312 +0.01(+1.12%)
Aug 07, 2003 0.8930 0.9021 0.8930 0.9016 57,335 +0.01(+0.71%)
Aug 06, 2003 0.8839 0.9003 0.8801 0.8953 1,702,275 -0.00(-0.51%)
Aug 05, 2003 0.8990 0.9006 0.8912 0.8998 126,533 -0.01(-0.75%)
Aug 04, 2003 0.9097 0.9097 0.8978 0.9066 94,900 +0.00(+0.14%)
Aug 01, 2003 0.9061 0.9130 0.9054 0.9054 118,625 +0.00(+0.00%)
Jul 31, 2003 0.9066 0.9109 0.9008 0.9054 373,670 -0.00(-0.47%)
Jul 30, 2003 0.9130 0.9130 0.9054 0.9097 211,548 -0.01(-0.77%)
Jul 29, 2003 0.9317 0.9317 0.9168 0.9168 132,465 -0.01(-1.31%)
Jul 28, 2003 0.9226 0.9334 0.9226 0.9289 496,249 +0.01(+1.05%)
Jul 25, 2003 0.9137 0.9284 0.9137 0.9193 203,640 +0.01(+0.92%)
Jul 24, 2003 0.9066 0.9205 0.9028 0.9109 241,205 +0.01(+0.87%)
Jul 23, 2003 0.8937 0.9031 0.8937 0.9031 77,106 +0.01(+1.36%)
Jul 22, 2003 0.8965 0.8965 0.8907 0.8910 173,984 -0.01(-1.09%)
Jul 21, 2003 0.8930 0.9008 0.8930 0.9008 138,396 +0.01(+0.76%)
Jul 18, 2003 0.8940 0.8940 0.8897 0.8940 88,969 -0.01(-0.59%)
Jul 17, 2003 0.8990 0.9018 0.8990 0.8993 49,427 -0.00(-0.53%)
Jul 16, 2003 0.9031 0.9097 0.9016 0.9041 86,992 +0.00(+0.17%)
Jul 15, 2003 0.9013 0.9033 0.8993 0.9026 73,152 -0.01(-1.22%)
Jul 14, 2003 0.9066 0.9137 0.9066 0.9137 31,633 +0.01(+0.98%)
Jul 11, 2003 0.8998 0.9082 0.8998 0.9049 221,434 +0.01(+0.62%)
Jul 10, 2003 0.8980 0.8993 0.8947 0.8993 41,518 -0.01(-0.73%)
Jul 09, 2003 0.9003 0.9059 0.9001 0.9059 195,732 +0.00(+0.28%)
Jul 08, 2003 0.9160 0.9160 0.8998 0.9033 365,761 -0.02(-2.03%)
Jul 07, 2003 0.9130 0.9231 0.9094 0.9221 268,884 -0.00(-0.25%)
Jul 03, 2003 0.9162 0.9269 0.9127 0.9243 193,754 +0.01(+0.61%)
Jul 02, 2003 0.8958 0.9208 0.8947 0.9188 255,044 +0.02(+2.28%)
Jul 01, 2003 0.8996 0.8996 0.8983 0.8983 3,954 -0.00(-0.28%)
Jun 30, 2003 0.8874 0.9016 0.8811 0.9008 771,065 +0.01(+1.37%)
Jun 27, 2003 0.8776 0.8915 0.8722 0.8887 1,360,238 +0.01(+1.01%)
Jun 26, 2003 0.9003 0.9003 0.8763 0.8798 462,639 -0.02(-2.63%)
Jun 25, 2003 0.9028 0.9059 0.9008 0.9036 104,785 +0.00(+0.42%)
Jun 24, 2003 0.9011 0.9064 0.8902 0.8998 148,281 -0.00(-0.03%)
Jun 23, 2003 0.9117 0.9117 0.8990 0.9001 177,938 -0.01(-1.55%)
Jun 20, 2003 0.9180 0.9193 0.9069 0.9142 332,151 -0.01(-0.74%)
Jun 19, 2003 0.9256 0.9256 0.9076 0.9211 597,081 -0.01(-0.60%)
Jun 18, 2003 0.9264 0.9296 0.9251 0.9266 162,121 -0.00(-0.05%)
Jun 17, 2003 0.9213 0.9281 0.9193 0.9271 57,335 +0.01(+0.66%)
Jun 16, 2003 0.9168 0.9221 0.9087 0.9211 166,075 +0.00(+0.52%)
Jun 13, 2003 0.9160 0.9193 0.9054 0.9162 247,136 +0.01(+0.72%)
Jun 12, 2003 0.8953 0.9117 0.8953 0.9097 207,594 +0.01(+1.61%)
Jun 11, 2003 0.8945 0.8960 0.8851 0.8953 322,265 +0.00(+0.43%)
Jun 10, 2003 0.8740 0.8917 0.8700 0.8915 239,228 +0.02(+2.00%)
Jun 09, 2003 0.8758 0.8760 0.8735 0.8740 65,244 -0.00(-0.20%)
Jun 06, 2003 0.8788 0.8806 0.8755 0.8758 579,287 -0.00(-0.14%)
Jun 05, 2003 0.8715 0.8781 0.8710 0.8770 130,488 +0.01(+0.96%)
Jun 04, 2003 0.8609 0.8687 0.8609 0.8687 217,480 +0.01(+1.39%)
Jun 03, 2003 0.8581 0.8598 0.8427 0.8568 215,502 -0.00(-0.15%)
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.