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

Enbridge (NY: ENB )

37.02 +0.03 (+0.08%)
Streaming Delayed Price Updated: 3:40 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 (%)
Oct 31, 2003 0.9899 1.015 0.9899 1.011 304,847 +0.01(+1.45%)
Oct 30, 2003 1.022 1.022 0.9965 0.9965 543,677 -0.02(-1.80%)
Oct 29, 2003 1.009 1.017 0.9973 1.015 102,910 +0.01(+1.44%)
Oct 28, 2003 0.9947 1.002 0.9947 1.000 126,210 +0.01(+0.57%)
Oct 27, 2003 0.9924 0.9950 0.9901 0.9947 79,609 +0.00(+0.26%)
Oct 24, 2003 0.9983 0.9989 0.9922 0.9922 120,385 -0.01(-0.59%)
Oct 23, 2003 1.002 1.003 0.9981 0.9981 79,609 -0.01(-0.56%)
Oct 22, 2003 0.9991 1.006 0.9991 1.004 161,161 +0.01(+0.72%)
Oct 21, 2003 0.9888 0.9981 0.9883 0.9965 73,784 +0.01(+1.04%)
Oct 20, 2003 0.9932 0.9932 0.9862 0.9862 62,134 -0.00(-0.21%)
Oct 17, 2003 0.9893 0.9914 0.9883 0.9883 91,260 +0.00(+0.29%)
Oct 16, 2003 0.9734 0.9855 0.9824 0.9855 145,627 +0.01(+1.35%)
Oct 15, 2003 0.9711 0.9723 0.9711 0.9723 33,008 +0.00(+0.11%)
Oct 14, 2003 0.9708 0.9721 0.9687 0.9713 269,897 -0.00(-0.45%)
Oct 13, 2003 0.9677 0.9757 0.9705 0.9757 135,919 +0.01(+0.82%)
Oct 10, 2003 0.9515 0.9687 0.9515 0.9677 299,022 +0.02(+2.34%)
Oct 09, 2003 0.9492 0.9497 0.9422 0.9456 421,350 +0.00(+0.05%)
Oct 08, 2003 0.9523 0.9551 0.9497 0.9450 174,753 -0.01(-0.89%)
Oct 07, 2003 0.9564 0.9579 0.9535 0.9535 145,627 +0.01(+0.73%)
Oct 06, 2003 0.9270 0.9481 0.9270 0.9466 124,269 +0.02(+2.20%)
Oct 03, 2003 0.9293 0.9293 0.9281 0.9262 13,591 -0.00(-0.08%)
Oct 02, 2003 0.9244 0.9288 0.9244 0.9270 122,327 +0.01(+0.84%)
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.