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

Enbridge (NY: ENB )

40.52 +0.13 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Mar 31, 2003 1.905 1.948 1.902 1.936 44,648 +0.03(+1.60%)
Mar 28, 2003 1.916 1.916 1.901 1.905 30,022 -0.00(-0.07%)
Mar 27, 2003 1.922 1.922 1.891 1.906 387,207 -0.02(-1.24%)
Mar 26, 2003 1.941 1.945 1.929 1.930 180,132 -0.02(-0.93%)
Mar 25, 2003 1.908 1.950 1.888 1.949 155,498 +0.05(+2.56%)
Mar 24, 2003 1.926 1.928 1.900 1.900 66,202 -0.01(-0.78%)
Mar 21, 2003 1.912 1.925 1.901 1.915 237,866 -0.01(-0.67%)
Mar 20, 2003 1.928 1.941 1.928 1.928 109,311 +0.00(+0.07%)
Mar 19, 2003 1.933 1.933 1.921 1.926 80,058 -0.01(-0.30%)
Mar 18, 2003 1.927 1.936 1.906 1.932 234,017 +0.00(+0.24%)
Mar 17, 2003 1.926 1.928 1.908 1.928 107,771 +0.01(+0.71%)
Mar 14, 2003 1.893 1.912 1.893 1.914 134,714 +0.02(+1.13%)
Mar 13, 2003 1.902 1.907 1.887 1.893 100,843 -0.01(-0.27%)
Mar 12, 2003 1.896 1.907 1.890 1.898 43,108 -0.01(-0.41%)
Mar 11, 2003 1.900 1.907 1.896 1.906 50,806 +0.00(+0.17%)
Mar 10, 2003 1.913 1.917 1.889 1.902 137,793 -0.00(-0.14%)
Mar 07, 2003 1.884 1.908 1.884 1.905 116,239 +0.02(+0.86%)
Mar 06, 2003 1.890 1.890 1.882 1.889 54,655 +0.00(+0.00%)
Mar 05, 2003 1.865 1.889 1.865 1.889 197,067 +0.03(+1.78%)
Mar 04, 2003 1.849 1.873 1.849 1.856 185,520 +0.01(+0.63%)
Mar 03, 2003 1.862 1.873 1.835 1.844 123,167 -0.01(-0.49%)
Feb 28, 2003 1.838 1.858 1.831 1.853 176,283 +0.02(+1.17%)
Feb 27, 2003 1.813 1.845 1.813 1.832 250,953 +0.02(+1.33%)
Feb 26, 2003 1.802 1.812 1.796 1.808 85,447 +0.01(+0.29%)
Feb 25, 2003 1.802 1.802 1.782 1.802 133,944 +0.01(+0.40%)
Feb 24, 2003 1.785 1.806 1.785 1.795 227,859 +0.02(+1.10%)
Feb 21, 2003 1.784 1.786 1.773 1.776 71,591 -0.01(-0.58%)
Feb 20, 2003 1.763 1.796 1.763 1.786 220,161 +0.03(+1.48%)
Feb 19, 2003 1.770 1.770 1.760 1.760 136,253 -0.01(-0.84%)
Feb 18, 2003 1.772 1.781 1.756 1.775 92,375 -0.01(-0.33%)
Feb 14, 2003 1.773 1.788 1.773 1.781 90,066 -0.00(-0.15%)
Feb 13, 2003 1.760 1.784 1.760 1.784 120,857 +0.03(+1.78%)
Feb 12, 2003 1.774 1.776 1.747 1.752 153,189 -0.03(-1.46%)
Feb 11, 2003 1.765 1.782 1.759 1.778 200,146 +0.01(+0.55%)
Feb 10, 2003 1.774 1.776 1.755 1.769 334,861 -0.00(-0.11%)
Feb 07, 2003 1.769 1.777 1.767 1.771 57,734 -0.00(-0.18%)
Feb 06, 2003 1.767 1.774 1.762 1.774 74,670 +0.00(+0.11%)
Feb 05, 2003 1.773 1.780 1.763 1.772 330,242 -0.01(-0.44%)
Feb 04, 2003 1.802 1.802 1.779 1.780 182,441 -0.03(-1.40%)
Feb 03, 2003 1.808 1.811 1.802 1.805 120,857 +0.00(+0.18%)
Jan 31, 2003 1.809 1.815 1.793 1.802 235,557 -0.01(-0.54%)
Jan 30, 2003 1.851 1.851 1.806 1.812 82,368 -0.04(-2.00%)
Jan 29, 2003 1.824 1.865 1.824 1.849 105,462 -0.00(-0.04%)
Jan 28, 2003 1.822 1.856 1.822 1.849 70,821 +0.03(+1.46%)
Jan 27, 2003 1.819 1.838 1.813 1.823 132,404 -0.01(-0.43%)
Jan 24, 2003 1.836 1.836 1.823 1.830 135,484 +0.00(+0.04%)
Jan 23, 2003 1.819 1.830 1.817 1.830 88,526 +0.02(+1.33%)
Jan 22, 2003 1.789 1.815 1.789 1.806 167,815 +0.02(+0.94%)
Jan 21, 2003 1.786 1.799 1.784 1.789 228,629 +0.01(+0.62%)
Jan 17, 2003 1.796 1.802 1.774 1.778 259,421 -0.02(-1.01%)
Jan 16, 2003 1.815 1.815 1.792 1.796 204,765 -0.01(-0.54%)
Jan 15, 2003 1.793 1.814 1.793 1.806 173,973 +0.01(+0.69%)
Jan 14, 2003 1.792 1.808 1.791 1.793 260,960 +0.00(+0.15%)
Jan 13, 2003 1.806 1.817 1.790 1.791 207,844 -0.02(-1.04%)
Jan 10, 2003 1.819 1.819 1.790 1.810 158,577 -0.01(-0.39%)
Jan 09, 2003 1.809 1.821 1.809 1.817 157,038 +0.01(+0.54%)
Jan 08, 2003 1.824 1.835 1.800 1.807 676,650 -0.01(-0.78%)
Jan 07, 2003 1.823 1.830 1.817 1.821 305,609 -0.00(-0.18%)
Jan 06, 2003 1.812 1.842 1.811 1.825 302,529 +0.02(+0.90%)
Jan 03, 2003 1.802 1.817 1.800 1.808 301,760 +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.