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

Enbridge (NY: ENB )

36.75 -0.01 (-0.03%)
Official Closing Price Updated: 7:00 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 (%)
Mar 31, 2003 0.7417 0.7584 0.7405 0.7536 114,671 +0.01(+1.60%)
Mar 28, 2003 0.7460 0.7460 0.7400 0.7417 77,106 -0.00(-0.07%)
Mar 27, 2003 0.7483 0.7483 0.7364 0.7423 994,476 -0.01(-1.24%)
Mar 26, 2003 0.7559 0.7572 0.7511 0.7516 462,639 -0.01(-0.93%)
Mar 25, 2003 0.7428 0.7592 0.7349 0.7587 399,372 +0.02(+2.56%)
Mar 24, 2003 0.7498 0.7509 0.7397 0.7397 170,029 -0.01(-0.78%)
Mar 21, 2003 0.7443 0.7496 0.7400 0.7455 610,921 -0.01(-0.67%)
Mar 20, 2003 0.7506 0.7559 0.7506 0.7506 280,746 +0.00(+0.07%)
Mar 19, 2003 0.7526 0.7526 0.7478 0.7501 205,617 -0.00(-0.30%)
Mar 18, 2003 0.7503 0.7536 0.7420 0.7524 601,035 +0.00(+0.24%)
Mar 17, 2003 0.7498 0.7506 0.7428 0.7506 276,792 +0.01(+0.71%)
Mar 14, 2003 0.7372 0.7445 0.7372 0.7453 345,990 +0.01(+1.13%)
Mar 13, 2003 0.7407 0.7425 0.7347 0.7369 258,998 -0.00(-0.27%)
Mar 12, 2003 0.7382 0.7425 0.7359 0.7390 110,717 -0.00(-0.41%)
Mar 11, 2003 0.7397 0.7425 0.7382 0.7420 130,488 +0.00(+0.17%)
Mar 10, 2003 0.7448 0.7463 0.7357 0.7407 353,899 -0.00(-0.14%)
Mar 07, 2003 0.7334 0.7428 0.7334 0.7417 298,540 +0.01(+0.86%)
Mar 06, 2003 0.7359 0.7359 0.7326 0.7354 140,373 +0.00(+0.00%)
Mar 05, 2003 0.7263 0.7357 0.7263 0.7354 506,135 +0.01(+1.79%)
Mar 04, 2003 0.7200 0.7291 0.7197 0.7225 476,478 +0.00(+0.63%)
Mar 03, 2003 0.7248 0.7294 0.7144 0.7180 316,334 -0.00(-0.49%)
Feb 28, 2003 0.7157 0.7235 0.7129 0.7215 452,753 +0.01(+1.17%)
Feb 27, 2003 0.7061 0.7182 0.7061 0.7132 644,531 +0.01(+1.33%)
Feb 26, 2003 0.7018 0.7056 0.6993 0.7038 219,457 +0.00(+0.29%)
Feb 25, 2003 0.7018 0.7018 0.6937 0.7018 344,013 +0.00(+0.40%)
Feb 24, 2003 0.6950 0.7031 0.6950 0.6990 585,218 +0.01(+1.10%)
Feb 21, 2003 0.6945 0.6955 0.6902 0.6914 183,869 -0.00(-0.58%)
Feb 20, 2003 0.6866 0.6993 0.6866 0.6955 565,448 +0.01(+1.48%)
Feb 19, 2003 0.6891 0.6891 0.6854 0.6854 349,945 -0.01(-0.84%)
Feb 18, 2003 0.6899 0.6934 0.6836 0.6912 237,250 -0.00(-0.33%)
Feb 14, 2003 0.6904 0.6962 0.6904 0.6934 231,319 -0.00(-0.15%)
Feb 13, 2003 0.6851 0.6945 0.6851 0.6945 310,403 +0.01(+1.78%)
Feb 12, 2003 0.6909 0.6917 0.6803 0.6823 393,441 -0.01(-1.46%)
Feb 11, 2003 0.6874 0.6937 0.6848 0.6924 514,043 +0.00(+0.55%)
Feb 10, 2003 0.6907 0.6917 0.6833 0.6886 860,034 -0.00(-0.11%)
Feb 07, 2003 0.6886 0.6919 0.6881 0.6894 148,281 -0.00(-0.18%)
Feb 06, 2003 0.6879 0.6907 0.6859 0.6907 191,777 +0.00(+0.11%)
Feb 05, 2003 0.6904 0.6929 0.6866 0.6899 848,172 -0.00(-0.44%)
Feb 04, 2003 0.7018 0.7018 0.6927 0.6929 468,570 -0.01(-1.40%)
Feb 03, 2003 0.7041 0.7051 0.7018 0.7028 310,403 +0.00(+0.18%)
Jan 31, 2003 0.7043 0.7068 0.6980 0.7015 604,989 -0.00(-0.54%)
Jan 30, 2003 0.7208 0.7208 0.7033 0.7053 211,548 -0.01(-2.00%)
Jan 29, 2003 0.7101 0.7261 0.7101 0.7197 270,861 -0.00(-0.04%)
Jan 28, 2003 0.7094 0.7225 0.7094 0.7200 181,892 +0.01(+1.46%)
Jan 27, 2003 0.7081 0.7157 0.7058 0.7096 340,059 -0.00(-0.43%)
Jan 24, 2003 0.7147 0.7149 0.7099 0.7127 347,968 +0.00(+0.04%)
Jan 23, 2003 0.7084 0.7124 0.7076 0.7124 227,365 +0.01(+1.33%)
Jan 22, 2003 0.6965 0.7066 0.6965 0.7031 431,005 +0.01(+0.94%)
Jan 21, 2003 0.6955 0.7005 0.6947 0.6965 587,196 +0.00(+0.62%)
Jan 17, 2003 0.6993 0.7018 0.6909 0.6922 666,279 -0.01(-1.01%)
Jan 16, 2003 0.7068 0.7068 0.6977 0.6993 525,906 -0.00(-0.54%)
Jan 15, 2003 0.6980 0.7063 0.6980 0.7031 446,822 +0.00(+0.69%)
Jan 14, 2003 0.6977 0.7041 0.6975 0.6982 670,233 +0.00(+0.15%)
Jan 13, 2003 0.7033 0.7074 0.6970 0.6972 533,814 -0.01(-1.04%)
Jan 10, 2003 0.7081 0.7081 0.6970 0.7046 407,280 -0.00(-0.39%)
Jan 09, 2003 0.7043 0.7091 0.7043 0.7074 403,326 +0.00(+0.54%)
Jan 08, 2003 0.7101 0.7144 0.7010 0.7036 1,737,863 -0.01(-0.78%)
Jan 07, 2003 0.7096 0.7127 0.7076 0.7091 784,905 -0.00(-0.18%)
Jan 06, 2003 0.7056 0.7172 0.7051 0.7104 776,996 +0.01(+0.90%)
Jan 03, 2003 0.7018 0.7074 0.7010 0.7041 775,019 +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.