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

Enbridge (NY: ENB )

36.76 -0.00 (-0.01%)
Streaming Delayed Price Updated: 3:28 PM EDT, May 17, 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 0.8873 0.9014 0.8809 0.9007 771,208 +0.01(+1.37%)
Jun 27, 2003 0.8774 0.8913 0.8721 0.8885 1,360,490 +0.01(+1.01%)
Jun 26, 2003 0.9001 0.9001 0.8761 0.8797 462,724 -0.02(-2.63%)
Jun 25, 2003 0.9027 0.9057 0.9007 0.9034 104,805 +0.00(+0.42%)
Jun 24, 2003 0.9009 0.9062 0.8900 0.8996 148,309 -0.00(-0.03%)
Jun 23, 2003 0.9115 0.9115 0.8989 0.8999 177,971 -0.01(-1.55%)
Jun 20, 2003 0.9178 0.9191 0.9067 0.9141 332,212 -0.01(-0.74%)
Jun 19, 2003 0.9254 0.9254 0.9075 0.9209 597,191 -0.01(-0.60%)
Jun 18, 2003 0.9262 0.9295 0.9249 0.9264 162,151 -0.00(-0.05%)
Jun 17, 2003 0.9211 0.9280 0.9191 0.9269 57,346 +0.01(+0.66%)
Jun 16, 2003 0.9166 0.9219 0.9085 0.9209 166,106 +0.00(+0.52%)
Jun 13, 2003 0.9158 0.9191 0.9052 0.9161 247,182 +0.01(+0.72%)
Jun 12, 2003 0.8951 0.9115 0.8951 0.9095 207,632 +0.01(+1.61%)
Jun 11, 2003 0.8943 0.8958 0.8850 0.8951 322,325 +0.00(+0.43%)
Jun 10, 2003 0.8739 0.8915 0.8698 0.8913 239,272 +0.02(+2.00%)
Jun 09, 2003 0.8756 0.8759 0.8733 0.8739 65,256 -0.00(-0.20%)
Jun 06, 2003 0.8787 0.8804 0.8754 0.8756 579,394 -0.00(-0.14%)
Jun 05, 2003 0.8713 0.8779 0.8708 0.8769 130,512 +0.01(+0.96%)
Jun 04, 2003 0.8607 0.8685 0.8607 0.8685 217,520 +0.01(+1.39%)
Jun 03, 2003 0.8579 0.8597 0.8425 0.8567 215,542 -0.00(-0.15%)
Jun 02, 2003 0.8622 0.8622 0.8529 0.8579 344,077 -0.01(-0.59%)
May 30, 2003 0.8610 0.8678 0.8587 0.8630 150,286 +0.00(+0.47%)
May 29, 2003 0.8470 0.8592 0.8470 0.8589 318,370 +0.01(+1.22%)
May 28, 2003 0.8653 0.8653 0.8478 0.8486 514,138 -0.03(-2.89%)
May 27, 2003 0.8728 0.8817 0.8647 0.8739 270,911 +0.00(+0.14%)
May 23, 2003 0.8701 0.8726 0.8597 0.8726 286,731 -0.00(-0.14%)
May 22, 2003 0.8850 0.8850 0.8718 0.8739 512,161 -0.01(-1.29%)
May 21, 2003 0.8822 0.8852 0.8754 0.8852 205,655 +0.00(+0.17%)
May 20, 2003 0.8698 0.8842 0.8627 0.8837 502,273 +0.01(+1.69%)
May 19, 2003 0.8660 0.8698 0.8647 0.8690 100,850 -0.01(-0.81%)
May 16, 2003 0.8647 0.8817 0.8647 0.8761 1,860,786 +0.03(+2.97%)
May 15, 2003 0.8486 0.8526 0.8468 0.8508 136,444 +0.00(+0.21%)
May 14, 2003 0.8443 0.8521 0.8422 0.8491 146,331 +0.01(+1.08%)
May 13, 2003 0.8192 0.8400 0.8192 0.8400 217,520 +0.02(+2.53%)
May 12, 2003 0.8182 0.8240 0.8180 0.8192 379,671 +0.00(+0.34%)
May 09, 2003 0.8094 0.8175 0.8094 0.8165 636,741 +0.01(+1.00%)
May 08, 2003 0.8041 0.8084 0.8013 0.8084 350,009 +0.01(+0.66%)
May 07, 2003 0.8033 0.8122 0.7995 0.8031 276,843 -0.00(-0.50%)
May 06, 2003 0.7927 0.8111 0.7927 0.8071 571,484 +0.01(+1.82%)
May 05, 2003 0.7869 0.7945 0.7869 0.7927 213,565 +0.01(+1.03%)
May 02, 2003 0.7836 0.7889 0.7747 0.7846 110,737 +0.00(+0.32%)
May 01, 2003 0.7725 0.7828 0.7717 0.7821 302,550 +0.01(+1.74%)
Apr 30, 2003 0.7654 0.7712 0.7636 0.7687 334,190 +0.01(+0.86%)
Apr 29, 2003 0.7585 0.7636 0.7573 0.7621 67,233 +0.00(+0.33%)
Apr 28, 2003 0.7540 0.7631 0.7540 0.7596 175,993 +0.01(+1.14%)
Apr 25, 2003 0.7553 0.7568 0.7487 0.7510 110,737 -0.00(-0.17%)
Apr 24, 2003 0.7457 0.7550 0.7457 0.7522 108,760 +0.00(+0.54%)
Apr 23, 2003 0.7618 0.7618 0.7482 0.7482 353,964 -0.01(-1.14%)
Apr 22, 2003 0.7601 0.7644 0.7535 0.7568 257,069 +0.00(+0.37%)
Apr 21, 2003 0.7593 0.7601 0.7540 0.7540 179,948 -0.00(-0.40%)
Apr 17, 2003 0.7477 0.7578 0.7477 0.7570 88,985 +0.01(+1.63%)
Apr 16, 2003 0.7636 0.7636 0.7446 0.7449 419,220 -0.02(-2.22%)
Apr 15, 2003 0.7598 0.7694 0.7578 0.7618 199,723 +0.00(+0.17%)
Apr 14, 2003 0.7573 0.7626 0.7560 0.7606 128,534 +0.00(+0.30%)
Apr 11, 2003 0.7616 0.7621 0.7583 0.7583 106,782 -0.00(-0.43%)
Apr 10, 2003 0.7530 0.7634 0.7530 0.7616 102,827 +0.01(+1.38%)
Apr 09, 2003 0.7560 0.7560 0.7494 0.7512 185,880 -0.01(-0.74%)
Apr 08, 2003 0.7570 0.7570 0.7548 0.7568 55,368 -0.00(-0.07%)
Apr 07, 2003 0.7497 0.7578 0.7472 0.7573 132,489 +0.00(+0.57%)
Apr 04, 2003 0.7520 0.7543 0.7520 0.7530 73,165 -0.00(-0.07%)
Apr 03, 2003 0.7580 0.7580 0.7489 0.7535 108,760 -0.00(-0.10%)
Apr 02, 2003 0.7512 0.7573 0.7512 0.7543 237,294 +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.