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

Enbridge (NY: ENB )

33.75 -0.43 (-1.26%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
Jan 31, 2003 0.7349 0.7376 0.7283 0.7320 579,790 -0.00(-0.54%)
Jan 30, 2003 0.7521 0.7521 0.7339 0.7360 202,737 -0.02(-2.00%)
Jan 29, 2003 0.7410 0.7576 0.7410 0.7510 259,579 -0.00(-0.04%)
Jan 28, 2003 0.7402 0.7539 0.7402 0.7513 174,316 +0.01(+1.46%)
Jan 27, 2003 0.7389 0.7468 0.7365 0.7405 325,895 -0.00(-0.43%)
Jan 24, 2003 0.7457 0.7460 0.7407 0.7436 333,474 +0.00(+0.04%)
Jan 23, 2003 0.7392 0.7434 0.7384 0.7434 217,895 +0.01(+1.33%)
Jan 22, 2003 0.7267 0.7373 0.7267 0.7336 413,053 +0.01(+0.94%)
Jan 21, 2003 0.7257 0.7310 0.7249 0.7267 562,738 +0.00(+0.62%)
Jan 17, 2003 0.7297 0.7323 0.7209 0.7223 638,527 -0.01(-1.01%)
Jan 16, 2003 0.7376 0.7376 0.7281 0.7297 504,001 -0.00(-0.54%)
Jan 15, 2003 0.7283 0.7370 0.7283 0.7336 428,211 +0.01(+0.69%)
Jan 14, 2003 0.7281 0.7347 0.7278 0.7286 642,317 +0.00(+0.15%)
Jan 13, 2003 0.7339 0.7381 0.7273 0.7275 511,580 -0.01(-1.04%)
Jan 10, 2003 0.7389 0.7389 0.7273 0.7352 390,316 -0.00(-0.39%)
Jan 09, 2003 0.7349 0.7399 0.7349 0.7381 386,527 +0.00(+0.54%)
Jan 08, 2003 0.7410 0.7455 0.7315 0.7341 1,665,477 -0.01(-0.78%)
Jan 07, 2003 0.7405 0.7436 0.7384 0.7399 752,212 -0.00(-0.18%)
Jan 06, 2003 0.7362 0.7484 0.7357 0.7413 744,633 +0.01(+0.90%)
Jan 03, 2003 0.7323 0.7381 0.7315 0.7347 742,738 +0.01(+0.76%)
Jan 02, 2003 0.7215 0.7304 0.7178 0.7291 420,632 +0.01(+1.81%)
Dec 31, 2002 0.7138 0.7339 0.7138 0.7162 360,000 +0.00(+0.04%)
Dec 30, 2002 0.7146 0.7159 0.7070 0.7159 327,790 +0.00(+0.04%)
Dec 27, 2002 0.7151 0.7170 0.7120 0.7157 564,632 +0.00(+0.15%)
Dec 26, 2002 0.7180 0.7180 0.7091 0.7146 153,474 -0.00(-0.48%)
Dec 24, 2002 0.7231 0.7260 0.7178 0.7180 378,948 -0.00(-0.62%)
Dec 23, 2002 0.7178 0.7241 0.7178 0.7225 428,211 +0.01(+0.70%)
Dec 20, 2002 0.7217 0.7217 0.7146 0.7175 293,684 -0.00(-0.33%)
Dec 19, 2002 0.7215 0.7233 0.7178 0.7199 704,843 -0.00(-0.37%)
Dec 18, 2002 0.7310 0.7310 0.7107 0.7225 780,633 -0.01(-1.01%)
Dec 17, 2002 0.7238 0.7318 0.7238 0.7299 178,105 +0.01(+1.10%)
Dec 16, 2002 0.7180 0.7220 0.7120 0.7220 233,053 +0.00(+0.51%)
Dec 13, 2002 0.7180 0.7291 0.7172 0.7183 322,106 -0.00(-0.07%)
Dec 12, 2002 0.7257 0.7291 0.7175 0.7188 331,579 -0.01(-1.73%)
Dec 11, 2002 0.7304 0.7341 0.7257 0.7315 108,000 +0.00(+0.07%)
Dec 10, 2002 0.7257 0.7310 0.7178 0.7310 272,842 +0.00(+0.58%)
Dec 09, 2002 0.7236 0.7336 0.7207 0.7267 443,369 +0.01(+1.18%)
Dec 06, 2002 0.7180 0.7225 0.7180 0.7183 288,000 +0.00(+0.07%)
Dec 05, 2002 0.7114 0.7188 0.7064 0.7178 380,842 +0.01(+1.19%)
Dec 04, 2002 0.7022 0.7117 0.6988 0.7093 221,684 +0.01(+1.13%)
Dec 03, 2002 0.7151 0.7204 0.6980 0.7014 604,422 -0.02(-2.53%)
Dec 02, 2002 0.7257 0.7257 0.7088 0.7196 318,316 -0.01(-1.12%)
Nov 29, 2002 0.7310 0.7333 0.7252 0.7278 100,421 -0.01(-0.76%)
Nov 27, 2002 0.7244 0.7357 0.7244 0.7333 81,473 +0.01(+1.20%)
Nov 26, 2002 0.7397 0.7405 0.7236 0.7246 162,947 -0.01(-1.86%)
Nov 25, 2002 0.7436 0.7481 0.7352 0.7384 223,579 -0.00(-0.18%)
Nov 22, 2002 0.7526 0.7526 0.7370 0.7397 742,738 -0.02(-2.06%)
Nov 21, 2002 0.7611 0.7634 0.7552 0.7552 312,632 -0.00(-0.52%)
Nov 20, 2002 0.7582 0.7595 0.7550 0.7592 117,473 +0.00(+0.10%)
Nov 19, 2002 0.7621 0.7629 0.7542 0.7584 483,158 -0.00(-0.10%)
Nov 18, 2002 0.7721 0.7732 0.7574 0.7592 267,158 -0.01(-1.67%)
Nov 15, 2002 0.7616 0.7742 0.7600 0.7721 198,947 +0.01(+1.07%)
Nov 14, 2002 0.7600 0.7674 0.7542 0.7640 187,579 +0.00(+0.00%)
Nov 13, 2002 0.7661 0.7661 0.7597 0.7640 166,737 -0.00(-0.21%)
Nov 12, 2002 0.7642 0.7716 0.7642 0.7655 324,000 +0.00(+0.17%)
Nov 11, 2002 0.7621 0.7642 0.7550 0.7642 108,000 +0.00(+0.00%)
Nov 08, 2002 0.7547 0.7642 0.7529 0.7642 263,369 +0.01(+1.61%)
Nov 07, 2002 0.7687 0.7724 0.7516 0.7521 437,685 -0.01(-1.69%)
Nov 06, 2002 0.7758 0.7761 0.7589 0.7650 411,158 -0.00(-0.55%)
Nov 05, 2002 0.7545 0.7713 0.7492 0.7692 1,601,056 +0.01(+1.22%)
Nov 04, 2002 0.7597 0.7729 0.7552 0.7600 358,106 -0.00(-0.03%)
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.