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

Enbridge (NY: ENB )

36.78 +0.03 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Jun 30, 2003 0.8873 0.9015 0.8810 0.9007 771,147 +0.01(+1.37%)
Jun 27, 2003 0.8775 0.8914 0.8721 0.8886 1,360,382 +0.01(+1.01%)
Jun 26, 2003 0.9002 0.9002 0.8762 0.8797 462,688 -0.02(-2.63%)
Jun 25, 2003 0.9027 0.9058 0.9007 0.9035 104,796 +0.00(+0.42%)
Jun 24, 2003 0.9010 0.9063 0.8901 0.8997 148,297 -0.00(-0.03%)
Jun 23, 2003 0.9116 0.9116 0.8990 0.9000 177,957 -0.01(-1.55%)
Jun 20, 2003 0.9179 0.9192 0.9068 0.9141 332,186 -0.01(-0.74%)
Jun 19, 2003 0.9255 0.9255 0.9075 0.9210 597,144 -0.01(-0.60%)
Jun 18, 2003 0.9263 0.9295 0.9250 0.9265 162,138 -0.00(-0.05%)
Jun 17, 2003 0.9212 0.9280 0.9192 0.9270 57,341 +0.01(+0.66%)
Jun 16, 2003 0.9167 0.9220 0.9086 0.9210 166,093 +0.00(+0.52%)
Jun 13, 2003 0.9159 0.9192 0.9053 0.9161 247,162 +0.01(+0.72%)
Jun 12, 2003 0.8952 0.9116 0.8952 0.9096 207,616 +0.01(+1.61%)
Jun 11, 2003 0.8944 0.8959 0.8850 0.8952 322,300 +0.00(+0.43%)
Jun 10, 2003 0.8739 0.8916 0.8699 0.8914 239,253 +0.02(+2.00%)
Jun 09, 2003 0.8757 0.8759 0.8734 0.8739 65,250 -0.00(-0.20%)
Jun 06, 2003 0.8787 0.8805 0.8754 0.8757 579,349 -0.00(-0.14%)
Jun 05, 2003 0.8714 0.8780 0.8709 0.8770 130,501 +0.01(+0.96%)
Jun 04, 2003 0.8608 0.8686 0.8608 0.8686 217,503 +0.01(+1.39%)
Jun 03, 2003 0.8580 0.8598 0.8426 0.8567 215,525 -0.00(-0.15%)
Jun 02, 2003 0.8623 0.8623 0.8529 0.8580 344,050 -0.01(-0.59%)
May 30, 2003 0.8610 0.8679 0.8587 0.8630 150,274 +0.00(+0.47%)
May 29, 2003 0.8471 0.8593 0.8471 0.8590 318,345 +0.01(+1.22%)
May 28, 2003 0.8653 0.8653 0.8479 0.8486 514,098 -0.03(-2.89%)
May 27, 2003 0.8729 0.8818 0.8648 0.8739 270,890 +0.00(+0.14%)
May 23, 2003 0.8701 0.8727 0.8598 0.8727 286,708 -0.00(-0.14%)
May 22, 2003 0.8850 0.8850 0.8719 0.8739 512,120 -0.01(-1.29%)
May 21, 2003 0.8823 0.8853 0.8754 0.8853 205,639 +0.00(+0.17%)
May 20, 2003 0.8699 0.8843 0.8628 0.8838 502,234 +0.01(+1.69%)
May 19, 2003 0.8661 0.8699 0.8648 0.8691 100,842 -0.01(-0.81%)
May 16, 2003 0.8648 0.8818 0.8648 0.8762 1,860,640 +0.03(+2.97%)
May 15, 2003 0.8486 0.8527 0.8469 0.8509 136,433 +0.00(+0.21%)
May 14, 2003 0.8443 0.8522 0.8423 0.8491 146,320 +0.01(+1.08%)
May 13, 2003 0.8193 0.8400 0.8193 0.8400 217,503 +0.02(+2.53%)
May 12, 2003 0.8183 0.8241 0.8180 0.8193 379,641 +0.00(+0.34%)
May 09, 2003 0.8094 0.8175 0.8094 0.8165 636,690 +0.01(+1.00%)
May 08, 2003 0.8041 0.8084 0.8013 0.8084 349,982 +0.01(+0.66%)
May 07, 2003 0.8034 0.8122 0.7996 0.8031 276,822 -0.00(-0.50%)
May 06, 2003 0.7927 0.8112 0.7927 0.8072 571,439 +0.01(+1.82%)
May 05, 2003 0.7869 0.7945 0.7869 0.7927 213,548 +0.01(+1.03%)
May 02, 2003 0.7836 0.7890 0.7748 0.7847 110,728 +0.00(+0.32%)
May 01, 2003 0.7725 0.7829 0.7718 0.7821 302,527 +0.01(+1.74%)
Apr 30, 2003 0.7654 0.7713 0.7637 0.7687 334,163 +0.01(+0.86%)
Apr 29, 2003 0.7586 0.7637 0.7573 0.7621 67,228 +0.00(+0.33%)
Apr 28, 2003 0.7541 0.7632 0.7541 0.7596 175,979 +0.01(+1.14%)
Apr 25, 2003 0.7553 0.7568 0.7487 0.7510 110,728 -0.00(-0.17%)
Apr 24, 2003 0.7457 0.7551 0.7457 0.7523 108,751 +0.00(+0.54%)
Apr 23, 2003 0.7619 0.7619 0.7482 0.7482 353,936 -0.01(-1.14%)
Apr 22, 2003 0.7601 0.7644 0.7536 0.7568 257,049 +0.00(+0.37%)
Apr 21, 2003 0.7594 0.7601 0.7541 0.7541 179,934 -0.00(-0.40%)
Apr 17, 2003 0.7477 0.7579 0.7477 0.7571 88,978 +0.01(+1.63%)
Apr 16, 2003 0.7637 0.7637 0.7447 0.7450 419,187 -0.02(-2.22%)
Apr 15, 2003 0.7599 0.7695 0.7579 0.7619 199,707 +0.00(+0.17%)
Apr 14, 2003 0.7573 0.7627 0.7561 0.7606 128,524 +0.00(+0.30%)
Apr 11, 2003 0.7616 0.7621 0.7584 0.7584 106,774 -0.00(-0.43%)
Apr 10, 2003 0.7530 0.7634 0.7530 0.7616 102,819 +0.01(+1.38%)
Apr 09, 2003 0.7561 0.7561 0.7495 0.7513 185,866 -0.01(-0.74%)
Apr 08, 2003 0.7571 0.7571 0.7548 0.7568 55,364 -0.00(-0.07%)
Apr 07, 2003 0.7498 0.7579 0.7472 0.7573 132,479 +0.00(+0.57%)
Apr 04, 2003 0.7520 0.7543 0.7520 0.7530 73,160 -0.00(-0.07%)
Apr 03, 2003 0.7581 0.7581 0.7490 0.7536 108,751 -0.00(-0.10%)
Apr 02, 2003 0.7513 0.7573 0.7513 0.7543 237,276 +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.