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

Enbridge (NY: ENB )

37.11 +0.12 (+0.32%)
Streaming Delayed Price Updated: 2:41 PM EDT, May 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 (%)
Mar 31, 2003 0.7554 0.7724 0.7541 0.7675 112,598 +0.01(+1.60%)
Mar 28, 2003 0.7598 0.7598 0.7536 0.7554 75,712 -0.00(-0.07%)
Mar 27, 2003 0.7621 0.7621 0.7500 0.7559 976,497 -0.01(-1.24%)
Mar 26, 2003 0.7698 0.7711 0.7649 0.7654 454,275 -0.01(-0.93%)
Mar 25, 2003 0.7564 0.7732 0.7484 0.7727 392,151 +0.02(+2.56%)
Mar 24, 2003 0.7636 0.7647 0.7533 0.7533 166,955 -0.01(-0.78%)
Mar 21, 2003 0.7580 0.7634 0.7536 0.7593 599,876 -0.01(-0.67%)
Mar 20, 2003 0.7644 0.7698 0.7644 0.7644 275,671 +0.00(+0.07%)
Mar 19, 2003 0.7665 0.7665 0.7616 0.7639 201,900 -0.00(-0.30%)
Mar 18, 2003 0.7642 0.7675 0.7557 0.7662 590,169 +0.00(+0.24%)
Mar 17, 2003 0.7636 0.7644 0.7564 0.7644 271,788 +0.01(+0.71%)
Mar 14, 2003 0.7508 0.7582 0.7508 0.7590 339,735 +0.01(+1.13%)
Mar 13, 2003 0.7544 0.7562 0.7482 0.7505 254,316 -0.00(-0.27%)
Mar 12, 2003 0.7518 0.7562 0.7495 0.7526 108,715 -0.00(-0.41%)
Mar 11, 2003 0.7533 0.7562 0.7518 0.7557 128,128 +0.00(+0.17%)
Mar 10, 2003 0.7585 0.7600 0.7492 0.7544 347,501 -0.00(-0.14%)
Mar 07, 2003 0.7469 0.7564 0.7469 0.7554 293,143 +0.01(+0.86%)
Mar 06, 2003 0.7495 0.7495 0.7461 0.7490 137,835 +0.00(+0.00%)
Mar 05, 2003 0.7397 0.7492 0.7397 0.7490 496,984 +0.01(+1.79%)
Mar 04, 2003 0.7333 0.7425 0.7330 0.7358 467,864 +0.00(+0.63%)
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.