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: 4:10 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 (%)
Dec 31, 2003 1.047 1.049 1.045 1.046 19,776 +0.00(+0.12%)
Dec 30, 2003 1.047 1.053 1.043 1.045 98,883 +0.00(+0.41%)
Dec 29, 2003 1.038 1.041 1.037 1.041 21,754 +0.00(+0.27%)
Dec 26, 2003 1.038 1.042 0.9615 1.038 13,843 -0.00(-0.24%)
Dec 24, 2003 1.011 1.041 1.011 1.041 110,749 +0.02(+2.36%)
Dec 23, 2003 1.027 1.027 1.017 1.017 53,396 -0.01(-0.74%)
Dec 22, 2003 1.004 1.024 1.014 1.024 263,029 +0.02(+2.04%)
Dec 19, 2003 1.014 1.014 1.001 1.004 207,654 -0.01(-0.80%)
Dec 18, 2003 1.014 1.014 1.003 1.012 229,409 -0.01(-0.97%)
Dec 17, 2003 1.016 1.022 1.014 1.022 61,307 -0.00(-0.39%)
Dec 16, 2003 1.030 1.033 1.025 1.026 166,123 -0.00(-0.15%)
Dec 15, 2003 1.030 1.030 1.027 1.027 79,106 -0.00(-0.17%)
Dec 12, 2003 1.025 1.029 1.020 1.029 494,416 +0.01(+1.24%)
Dec 11, 2003 0.9987 1.016 0.9981 1.016 237,319 +0.00(+0.00%)
Dec 10, 2003 1.023 1.023 1.002 1.016 320,381 -0.00(-0.47%)
Dec 09, 2003 1.026 1.026 1.019 1.021 138,436 -0.01(-0.86%)
Dec 08, 2003 1.024 1.033 1.024 1.030 67,240 +0.01(+0.87%)
Dec 05, 2003 1.019 1.023 1.019 1.021 33,620 +0.01(+0.72%)
Dec 04, 2003 1.032 1.032 1.014 1.014 330,270 -0.02(-2.34%)
Dec 03, 2003 1.039 1.041 1.039 1.038 59,329 +0.01(+1.06%)
Dec 02, 2003 1.015 1.029 1.015 1.027 75,151 +0.01(+0.74%)
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.