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

Enbridge (NY: ENB )

37.17 +0.01 (+0.03%)
Streaming Delayed Price Updated: 9:31 AM EDT, May 14, 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 0.7172 0.7197 0.7107 0.7143 594,161 -0.00(-0.54%)
Jan 30, 2003 0.7339 0.7339 0.7161 0.7182 207,762 -0.01(-2.00%)
Jan 29, 2003 0.7231 0.7393 0.7231 0.7329 266,013 -0.00(-0.04%)
Jan 28, 2003 0.7223 0.7357 0.7223 0.7331 178,636 +0.01(+1.46%)
Jan 27, 2003 0.7210 0.7287 0.7187 0.7226 333,973 -0.00(-0.43%)
Jan 24, 2003 0.7277 0.7280 0.7228 0.7257 341,740 +0.00(+0.04%)
Jan 23, 2003 0.7213 0.7254 0.7205 0.7254 223,296 +0.01(+1.33%)
Jan 22, 2003 0.7092 0.7195 0.7092 0.7159 423,291 +0.01(+0.94%)
Jan 21, 2003 0.7081 0.7133 0.7074 0.7092 576,686 +0.00(+0.62%)
Jan 17, 2003 0.7120 0.7146 0.7035 0.7048 654,354 -0.01(-1.01%)
Jan 16, 2003 0.7197 0.7197 0.7105 0.7120 516,493 -0.00(-0.54%)
Jan 15, 2003 0.7107 0.7192 0.7107 0.7159 438,825 +0.00(+0.69%)
Jan 14, 2003 0.7105 0.7169 0.7102 0.7110 658,238 +0.00(+0.15%)
Jan 13, 2003 0.7161 0.7202 0.7097 0.7099 524,260 -0.01(-1.04%)
Jan 10, 2003 0.7210 0.7210 0.7097 0.7174 399,991 -0.00(-0.39%)
Jan 09, 2003 0.7172 0.7220 0.7172 0.7202 396,107 +0.00(+0.54%)
Jan 08, 2003 0.7231 0.7275 0.7138 0.7164 1,706,759 -0.01(-0.78%)
Jan 07, 2003 0.7226 0.7257 0.7205 0.7220 770,857 -0.00(-0.18%)
Jan 06, 2003 0.7184 0.7303 0.7179 0.7233 763,090 +0.01(+0.90%)
Jan 03, 2003 0.7146 0.7202 0.7138 0.7169 761,148 +0.01(+0.76%)
Jan 02, 2003 0.7040 0.7128 0.7004 0.7115 431,058 +0.01(+1.81%)
Dec 31, 2002 0.6966 0.7161 0.6966 0.6989 368,924 +0.00(+0.04%)
Dec 30, 2002 0.6973 0.6986 0.6899 0.6986 335,915 +0.00(+0.04%)
Dec 27, 2002 0.6978 0.6996 0.6947 0.6984 578,628 +0.00(+0.15%)
Dec 26, 2002 0.7007 0.7007 0.6919 0.6973 157,278 -0.00(-0.48%)
Dec 24, 2002 0.7056 0.7084 0.7004 0.7007 388,341 -0.00(-0.62%)
Dec 23, 2002 0.7004 0.7066 0.7004 0.7050 438,825 +0.00(+0.70%)
Dec 20, 2002 0.7043 0.7043 0.6973 0.7002 300,964 -0.00(-0.33%)
Dec 19, 2002 0.7040 0.7058 0.7004 0.7025 722,314 -0.00(-0.37%)
Dec 18, 2002 0.7133 0.7133 0.6935 0.7050 799,982 -0.01(-1.01%)
Dec 17, 2002 0.7063 0.7141 0.7063 0.7123 182,520 +0.01(+1.10%)
Dec 16, 2002 0.7007 0.7045 0.6947 0.7045 238,829 +0.00(+0.51%)
Dec 13, 2002 0.7007 0.7115 0.6999 0.7009 330,089 -0.00(-0.07%)
Dec 12, 2002 0.7081 0.7115 0.7002 0.7014 339,798 -0.01(-1.73%)
Dec 11, 2002 0.7128 0.7164 0.7081 0.7138 110,677 +0.00(+0.07%)
Dec 10, 2002 0.7081 0.7133 0.7004 0.7133 279,605 +0.00(+0.58%)
Dec 09, 2002 0.7061 0.7159 0.7032 0.7092 454,359 +0.01(+1.18%)
Dec 06, 2002 0.7007 0.7050 0.7007 0.7009 295,139 +0.00(+0.07%)
Dec 05, 2002 0.6942 0.7014 0.6893 0.7004 390,282 +0.01(+1.19%)
Dec 04, 2002 0.6852 0.6945 0.6819 0.6922 227,179 +0.01(+1.13%)
Dec 03, 2002 0.6978 0.7030 0.6811 0.6845 619,404 -0.02(-2.53%)
Dec 02, 2002 0.7081 0.7081 0.6917 0.7022 326,206 -0.01(-1.12%)
Nov 29, 2002 0.7133 0.7156 0.7076 0.7102 102,910 -0.01(-0.76%)
Nov 27, 2002 0.7069 0.7179 0.7069 0.7156 83,493 +0.01(+1.20%)
Nov 26, 2002 0.7218 0.7226 0.7061 0.7071 166,986 -0.01(-1.86%)
Nov 25, 2002 0.7257 0.7300 0.7174 0.7205 229,121 -0.00(-0.18%)
Nov 22, 2002 0.7344 0.7344 0.7192 0.7218 761,148 -0.02(-2.06%)
Nov 21, 2002 0.7426 0.7450 0.7370 0.7370 320,381 -0.00(-0.52%)
Nov 20, 2002 0.7398 0.7411 0.7367 0.7408 120,385 +0.00(+0.10%)
Nov 19, 2002 0.7437 0.7444 0.7360 0.7401 495,134 -0.00(-0.10%)
Nov 18, 2002 0.7535 0.7545 0.7390 0.7408 273,780 -0.01(-1.67%)
Nov 15, 2002 0.7432 0.7555 0.7416 0.7535 203,879 +0.01(+1.07%)
Nov 14, 2002 0.7416 0.7488 0.7360 0.7455 192,228 +0.00(+0.00%)
Nov 13, 2002 0.7475 0.7475 0.7414 0.7455 170,870 -0.00(-0.21%)
Nov 12, 2002 0.7457 0.7529 0.7457 0.7470 332,031 +0.00(+0.17%)
Nov 11, 2002 0.7437 0.7457 0.7367 0.7457 110,677 +0.00(+0.00%)
Nov 08, 2002 0.7365 0.7457 0.7347 0.7457 269,897 +0.01(+1.61%)
Nov 07, 2002 0.7501 0.7537 0.7334 0.7339 448,533 -0.01(-1.69%)
Nov 06, 2002 0.7571 0.7573 0.7406 0.7465 421,350 -0.00(-0.55%)
Nov 05, 2002 0.7362 0.7527 0.7311 0.7506 1,640,741 +0.01(+1.22%)
Nov 04, 2002 0.7414 0.7542 0.7370 0.7416 366,982 -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.