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

Enbridge (NY: ENB )

36.76 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 1.047 19,774 +0.00(+0.12%)
Dec 30, 2003 1.047 1.053 1.043 1.045 98,872 +0.00(+0.41%)
Dec 29, 2003 1.038 1.041 1.037 1.041 21,752 +0.00(+0.27%)
Dec 26, 2003 1.038 1.042 0.9616 1.038 13,842 -0.00(-0.24%)
Dec 24, 2003 1.011 1.041 1.011 1.041 110,737 +0.02(+2.36%)
Dec 23, 2003 1.027 1.027 1.017 1.017 53,391 -0.01(-0.74%)
Dec 22, 2003 1.004 1.024 1.014 1.024 263,001 +0.02(+2.04%)
Dec 19, 2003 1.014 1.014 1.001 1.004 207,632 -0.01(-0.80%)
Dec 18, 2003 1.014 1.014 1.003 1.012 229,384 -0.01(-0.96%)
Dec 17, 2003 1.016 1.022 1.014 1.022 61,301 -0.00(-0.39%)
Dec 16, 2003 1.030 1.033 1.025 1.026 166,106 -0.00(-0.15%)
Dec 15, 2003 1.030 1.030 1.027 1.027 79,098 -0.00(-0.17%)
Dec 12, 2003 1.026 1.029 1.020 1.029 494,364 +0.01(+1.24%)
Dec 11, 2003 0.9988 1.016 0.9983 1.016 237,294 +0.00(+0.00%)
Dec 10, 2003 1.023 1.023 1.002 1.016 320,347 -0.00(-0.47%)
Dec 09, 2003 1.027 1.027 1.019 1.021 138,421 -0.01(-0.86%)
Dec 08, 2003 1.024 1.033 1.024 1.030 67,233 +0.01(+0.87%)
Dec 05, 2003 1.019 1.023 1.019 1.021 33,616 +0.01(+0.72%)
Dec 04, 2003 1.032 1.032 1.014 1.014 330,235 -0.02(-2.34%)
Dec 03, 2003 1.039 1.041 1.039 1.038 59,323 +0.01(+1.06%)
Dec 02, 2003 1.015 1.029 1.015 1.027 75,143 +0.01(+0.74%)
Dec 01, 2003 1.011 1.020 1.001 1.020 361,874 -0.02(-1.85%)
Nov 28, 2003 1.042 1.042 1.038 1.039 17,797 -0.00(-0.36%)
Nov 26, 2003 1.043 1.046 1.041 1.043 154,241 +0.01(+0.66%)
Nov 25, 2003 1.037 1.038 1.035 1.036 245,204 +0.01(+0.52%)
Nov 24, 2003 1.040 1.040 1.031 1.031 168,083 -0.02(-1.45%)
Nov 21, 2003 1.042 1.046 1.042 1.046 310,460 +0.00(+0.44%)
Nov 20, 2003 1.034 1.047 1.034 1.041 322,325 +0.02(+1.68%)
Nov 19, 2003 1.019 1.026 1.019 1.024 65,256 +0.01(+0.62%)
Nov 18, 2003 1.018 1.018 1.015 1.018 49,436 -0.00(-0.47%)
Nov 17, 2003 1.031 1.031 1.023 1.023 77,120 -0.01(-0.61%)
Nov 14, 2003 1.033 1.033 1.029 1.029 90,963 -0.00(-0.42%)
Nov 13, 2003 1.032 1.037 1.032 1.033 59,323 +0.00(+0.34%)
Nov 12, 2003 1.027 1.034 1.030 1.030 130,512 +0.00(+0.30%)
Nov 11, 2003 1.024 1.027 1.023 1.027 43,504 -0.00(-0.22%)
Nov 10, 2003 1.014 1.029 1.014 1.029 270,911 +0.02(+1.83%)
Nov 07, 2003 1.008 1.010 1.008 1.010 83,053 +0.02(+1.68%)
Nov 06, 2003 0.9993 1.002 0.9919 0.9937 126,557 -0.01(-0.63%)
Nov 05, 2003 0.9894 1.007 1.000 1.000 183,903 -0.00(-0.18%)
Nov 04, 2003 0.9894 1.002 0.9894 1.002 223,452 +0.02(+1.98%)
Nov 03, 2003 0.9952 0.9952 0.9785 0.9823 132,489 -0.01(-1.04%)
Oct 31, 2003 0.9720 0.9962 0.9720 0.9927 310,460 +0.01(+1.45%)
Oct 30, 2003 1.003 1.003 0.9785 0.9785 553,687 -0.02(-1.80%)
Oct 29, 2003 0.9909 0.9988 0.9793 0.9965 104,805 +0.01(+1.44%)
Oct 28, 2003 0.9768 0.9836 0.9768 0.9823 128,534 +0.01(+0.57%)
Oct 27, 2003 0.9745 0.9770 0.9722 0.9768 81,075 +0.00(+0.26%)
Oct 24, 2003 0.9803 0.9808 0.9742 0.9742 122,602 -0.01(-0.59%)
Oct 23, 2003 0.9838 0.9846 0.9800 0.9800 81,075 -0.01(-0.56%)
Oct 22, 2003 0.9811 0.9881 0.9811 0.9856 164,128 +0.01(+0.72%)
Oct 21, 2003 0.9709 0.9800 0.9704 0.9785 75,143 +0.01(+1.04%)
Oct 20, 2003 0.9752 0.9752 0.9684 0.9684 63,278 -0.00(-0.21%)
Oct 17, 2003 0.9715 0.9735 0.9704 0.9704 92,940 +0.00(+0.29%)
Oct 16, 2003 0.9558 0.9677 0.9646 0.9677 148,309 +0.01(+1.35%)
Oct 15, 2003 0.9535 0.9548 0.9535 0.9548 33,616 +0.00(+0.11%)
Oct 14, 2003 0.9532 0.9545 0.9512 0.9537 274,866 -0.00(-0.45%)
Oct 13, 2003 0.9502 0.9580 0.9530 0.9580 138,421 +0.01(+0.82%)
Oct 10, 2003 0.9343 0.9512 0.9343 0.9502 304,528 +0.02(+2.34%)
Oct 09, 2003 0.9320 0.9325 0.9252 0.9285 429,108 +0.00(+0.05%)
Oct 08, 2003 0.9350 0.9378 0.9325 0.9280 177,971 -0.01(-0.89%)
Oct 07, 2003 0.9391 0.9406 0.9363 0.9363 148,309 +0.01(+0.73%)
Oct 06, 2003 0.9103 0.9310 0.9103 0.9295 126,557 +0.02(+2.20%)
Oct 03, 2003 0.9125 0.9125 0.9113 0.9095 13,842 -0.00(-0.08%)
Oct 02, 2003 0.9077 0.9120 0.9077 0.9103 124,579 +0.01(+0.84%)
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.