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

Enbridge (NY: ENB )

36.78 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
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%)
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.