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

Enbridge (NY: ENB )

36.83 +0.07 (+0.19%)
Streaming Delayed Price Updated: 11:21 AM 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 (%)
Jun 30, 2003 0.8874 0.9016 0.8811 0.9008 771,065 +0.01(+1.37%)
Jun 27, 2003 0.8776 0.8915 0.8722 0.8887 1,360,238 +0.01(+1.01%)
Jun 26, 2003 0.9003 0.9003 0.8763 0.8798 462,639 -0.02(-2.63%)
Jun 25, 2003 0.9028 0.9059 0.9008 0.9036 104,785 +0.00(+0.42%)
Jun 24, 2003 0.9011 0.9064 0.8902 0.8998 148,281 -0.00(-0.03%)
Jun 23, 2003 0.9117 0.9117 0.8990 0.9001 177,938 -0.01(-1.55%)
Jun 20, 2003 0.9180 0.9193 0.9069 0.9142 332,151 -0.01(-0.74%)
Jun 19, 2003 0.9256 0.9256 0.9076 0.9211 597,081 -0.01(-0.60%)
Jun 18, 2003 0.9264 0.9296 0.9251 0.9266 162,121 -0.00(-0.05%)
Jun 17, 2003 0.9213 0.9281 0.9193 0.9271 57,335 +0.01(+0.66%)
Jun 16, 2003 0.9168 0.9221 0.9087 0.9211 166,075 +0.00(+0.52%)
Jun 13, 2003 0.9160 0.9193 0.9054 0.9162 247,136 +0.01(+0.72%)
Jun 12, 2003 0.8953 0.9117 0.8953 0.9097 207,594 +0.01(+1.61%)
Jun 11, 2003 0.8945 0.8960 0.8851 0.8953 322,265 +0.00(+0.43%)
Jun 10, 2003 0.8740 0.8917 0.8700 0.8915 239,228 +0.02(+2.00%)
Jun 09, 2003 0.8758 0.8760 0.8735 0.8740 65,244 -0.00(-0.20%)
Jun 06, 2003 0.8788 0.8806 0.8755 0.8758 579,287 -0.00(-0.14%)
Jun 05, 2003 0.8715 0.8781 0.8710 0.8770 130,488 +0.01(+0.96%)
Jun 04, 2003 0.8609 0.8687 0.8609 0.8687 217,480 +0.01(+1.39%)
Jun 03, 2003 0.8581 0.8598 0.8427 0.8568 215,502 -0.00(-0.15%)
Jun 02, 2003 0.8624 0.8624 0.8530 0.8581 344,013 -0.01(-0.59%)
May 30, 2003 0.8611 0.8679 0.8588 0.8631 150,258 +0.00(+0.47%)
May 29, 2003 0.8472 0.8593 0.8472 0.8591 318,311 +0.01(+1.22%)
May 28, 2003 0.8654 0.8654 0.8480 0.8487 514,043 -0.03(-2.89%)
May 27, 2003 0.8730 0.8819 0.8649 0.8740 270,861 +0.00(+0.14%)
May 23, 2003 0.8702 0.8727 0.8598 0.8727 286,678 -0.00(-0.14%)
May 22, 2003 0.8851 0.8851 0.8720 0.8740 512,066 -0.01(-1.29%)
May 21, 2003 0.8824 0.8854 0.8755 0.8854 205,617 +0.00(+0.17%)
May 20, 2003 0.8700 0.8844 0.8629 0.8839 502,181 +0.01(+1.69%)
May 19, 2003 0.8662 0.8700 0.8649 0.8692 100,831 -0.01(-0.81%)
May 16, 2003 0.8649 0.8819 0.8649 0.8763 1,860,442 +0.03(+2.97%)
May 15, 2003 0.8487 0.8528 0.8470 0.8510 136,419 +0.00(+0.21%)
May 14, 2003 0.8444 0.8523 0.8424 0.8492 146,304 +0.01(+1.08%)
May 13, 2003 0.8194 0.8401 0.8194 0.8401 217,480 +0.02(+2.53%)
May 12, 2003 0.8184 0.8242 0.8181 0.8194 379,601 +0.00(+0.34%)
May 09, 2003 0.8095 0.8176 0.8095 0.8166 636,623 +0.01(+1.00%)
May 08, 2003 0.8042 0.8085 0.8014 0.8085 349,945 +0.01(+0.66%)
May 07, 2003 0.8035 0.8123 0.7997 0.8032 276,792 -0.00(-0.50%)
May 06, 2003 0.7928 0.8113 0.7928 0.8072 571,379 +0.01(+1.82%)
May 05, 2003 0.7870 0.7946 0.7870 0.7928 213,525 +0.01(+1.03%)
May 02, 2003 0.7837 0.7890 0.7749 0.7847 110,717 +0.00(+0.32%)
May 01, 2003 0.7726 0.7830 0.7718 0.7822 302,494 +0.01(+1.74%)
Apr 30, 2003 0.7655 0.7713 0.7637 0.7688 334,128 +0.01(+0.86%)
Apr 29, 2003 0.7587 0.7637 0.7574 0.7622 67,221 +0.00(+0.33%)
Apr 28, 2003 0.7541 0.7632 0.7541 0.7597 175,961 +0.01(+1.14%)
Apr 25, 2003 0.7554 0.7569 0.7488 0.7511 110,717 -0.00(-0.17%)
Apr 24, 2003 0.7458 0.7551 0.7458 0.7524 108,740 +0.00(+0.54%)
Apr 23, 2003 0.7620 0.7620 0.7483 0.7483 353,899 -0.01(-1.14%)
Apr 22, 2003 0.7602 0.7645 0.7536 0.7569 257,021 +0.00(+0.37%)
Apr 21, 2003 0.7594 0.7602 0.7541 0.7541 179,915 -0.00(-0.40%)
Apr 17, 2003 0.7478 0.7579 0.7478 0.7572 88,969 +0.01(+1.63%)
Apr 16, 2003 0.7637 0.7637 0.7448 0.7450 419,143 -0.02(-2.22%)
Apr 15, 2003 0.7600 0.7696 0.7579 0.7620 199,686 +0.00(+0.17%)
Apr 14, 2003 0.7574 0.7627 0.7562 0.7607 128,510 +0.00(+0.30%)
Apr 11, 2003 0.7617 0.7622 0.7584 0.7584 106,762 -0.00(-0.43%)
Apr 10, 2003 0.7531 0.7635 0.7531 0.7617 102,808 +0.01(+1.38%)
Apr 09, 2003 0.7562 0.7562 0.7496 0.7514 185,846 -0.01(-0.74%)
Apr 08, 2003 0.7572 0.7572 0.7549 0.7569 55,358 -0.00(-0.07%)
Apr 07, 2003 0.7498 0.7579 0.7473 0.7574 132,465 +0.00(+0.57%)
Apr 04, 2003 0.7521 0.7544 0.7521 0.7531 73,152 -0.00(-0.07%)
Apr 03, 2003 0.7582 0.7582 0.7491 0.7536 108,740 -0.00(-0.10%)
Apr 02, 2003 0.7514 0.7574 0.7514 0.7544 237,250 +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.