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 (%)
Sep 30, 2003 0.9075 0.9078 0.8977 0.9010 478,506 -0.00(-0.31%)
Sep 29, 2003 0.9027 0.9045 0.9027 0.9038 39,546 +0.00(+0.17%)
Sep 26, 2003 0.9015 0.9022 0.9015 0.9022 15,818 -0.00(-0.53%)
Sep 25, 2003 0.9182 0.9111 0.9065 0.9070 114,683 -0.01(-1.21%)
Sep 24, 2003 0.9207 0.9207 0.9172 0.9182 61,296 -0.00(-0.33%)
Sep 23, 2003 0.9167 0.9207 0.9111 0.9212 276,822 +0.00(+0.50%)
Sep 22, 2003 0.9306 0.9306 0.9167 0.9167 134,456 -0.01(-1.49%)
Sep 19, 2003 0.9389 0.9419 0.9341 0.9306 152,252 +0.01(+0.79%)
Sep 18, 2003 0.9182 0.9232 0.9182 0.9232 96,887 -0.01(-0.79%)
Sep 17, 2003 0.9326 0.9326 0.9290 0.9306 75,137 +0.01(+1.02%)
Sep 16, 2003 0.9204 0.9212 0.9172 0.9212 41,523 +0.00(+0.33%)
Sep 15, 2003 0.9086 0.9192 0.9086 0.9182 280,776 +0.00(+0.36%)
Sep 12, 2003 0.9169 0.9232 0.9149 0.9149 37,568 -0.00(-0.33%)
Sep 11, 2003 0.9210 0.9210 0.9144 0.9179 294,617 -0.01(-0.68%)
Sep 10, 2003 0.9250 0.9301 0.9242 0.9242 43,500 +0.00(+0.16%)
Sep 09, 2003 0.9263 0.9280 0.9215 0.9227 146,320 -0.00(-0.44%)
Sep 08, 2003 0.9364 0.9364 0.9260 0.9268 185,866 -0.02(-1.74%)
Sep 05, 2003 0.9452 0.9452 0.9387 0.9432 31,636 -0.00(-0.43%)
Sep 04, 2003 0.9546 0.9546 0.9369 0.9473 63,273 +0.00(+0.13%)
Sep 03, 2003 0.9333 0.9460 0.9333 0.9460 122,592 +0.02(+1.82%)
Sep 02, 2003 0.9242 0.9321 0.9207 0.9290 348,004 -0.00(-0.16%)
Aug 29, 2003 0.9258 0.9311 0.9258 0.9306 11,863 +0.01(+0.68%)
Aug 28, 2003 0.9232 0.9278 0.9187 0.9242 440,938 -0.00(-0.03%)
Aug 27, 2003 0.9265 0.9270 0.9220 0.9245 67,228 -0.02(-1.80%)
Aug 26, 2003 0.9288 0.9414 0.9288 0.9414 138,411 +0.02(+1.75%)
Aug 25, 2003 0.9268 0.9288 0.9253 0.9253 33,614 +0.00(+0.11%)
Aug 22, 2003 0.9204 0.9258 0.9204 0.9242 37,568 -0.00(-0.16%)
Aug 21, 2003 0.9230 0.9268 0.9220 0.9258 104,796 +0.00(+0.16%)
Aug 20, 2003 0.9222 0.9242 0.9215 0.9242 17,795 -0.00(-0.14%)
Aug 19, 2003 0.9255 0.9260 0.9235 0.9255 55,364 -0.00(-0.52%)
Aug 18, 2003 0.9344 0.9354 0.9303 0.9303 53,387 -0.00(-0.24%)
Aug 15, 2003 0.9341 0.9344 0.9326 0.9326 85,023 -0.00(-0.32%)
Aug 14, 2003 0.9374 0.9374 0.9338 0.9356 130,501 -0.01(-0.62%)
Aug 13, 2003 0.9407 0.9445 0.9389 0.9414 183,888 -0.00(-0.16%)
Aug 12, 2003 0.9407 0.9457 0.9344 0.9430 201,684 +0.00(+0.38%)
Aug 11, 2003 0.9154 0.9422 0.9136 0.9394 217,503 +0.03(+3.05%)
Aug 08, 2003 0.9007 0.9134 0.9007 0.9116 59,319 +0.01(+1.12%)
Aug 07, 2003 0.8929 0.9020 0.8929 0.9015 57,341 +0.01(+0.71%)
Aug 06, 2003 0.8838 0.9002 0.8800 0.8952 1,702,455 -0.00(-0.51%)
Aug 05, 2003 0.8990 0.9005 0.8911 0.8997 126,547 -0.01(-0.75%)
Aug 04, 2003 0.9096 0.9096 0.8977 0.9065 94,910 +0.00(+0.14%)
Aug 01, 2003 0.9060 0.9129 0.9053 0.9053 118,638 +0.00(+0.00%)
Jul 31, 2003 0.9065 0.9108 0.9007 0.9053 373,709 -0.00(-0.47%)
Jul 30, 2003 0.9129 0.9129 0.9053 0.9096 211,571 -0.01(-0.77%)
Jul 29, 2003 0.9316 0.9316 0.9167 0.9167 132,479 -0.01(-1.31%)
Jul 28, 2003 0.9225 0.9333 0.9225 0.9288 496,302 +0.01(+1.05%)
Jul 25, 2003 0.9136 0.9283 0.9136 0.9192 203,661 +0.01(+0.92%)
Jul 24, 2003 0.9065 0.9204 0.9027 0.9108 241,230 +0.01(+0.87%)
Jul 23, 2003 0.8936 0.9030 0.8936 0.9030 77,114 +0.01(+1.36%)
Jul 22, 2003 0.8964 0.8964 0.8906 0.8909 174,002 -0.01(-1.09%)
Jul 21, 2003 0.8929 0.9007 0.8929 0.9007 138,411 +0.01(+0.76%)
Jul 18, 2003 0.8939 0.8939 0.8896 0.8939 88,978 -0.01(-0.59%)
Jul 17, 2003 0.8990 0.9017 0.8990 0.8992 49,432 -0.00(-0.53%)
Jul 16, 2003 0.9030 0.9096 0.9015 0.9040 87,001 +0.00(+0.17%)
Jul 15, 2003 0.9012 0.9033 0.8992 0.9025 73,160 -0.01(-1.22%)
Jul 14, 2003 0.9065 0.9136 0.9065 0.9136 31,636 +0.01(+0.98%)
Jul 11, 2003 0.8997 0.9081 0.8997 0.9048 221,457 +0.01(+0.62%)
Jul 10, 2003 0.8979 0.8992 0.8947 0.8992 41,523 -0.01(-0.73%)
Jul 09, 2003 0.9002 0.9058 0.9000 0.9058 195,752 +0.00(+0.28%)
Jul 08, 2003 0.9159 0.9159 0.8997 0.9033 365,800 -0.02(-2.03%)
Jul 07, 2003 0.9129 0.9230 0.9093 0.9220 268,912 -0.00(-0.25%)
Jul 03, 2003 0.9161 0.9268 0.9126 0.9242 193,775 +0.01(+0.61%)
Jul 02, 2003 0.8957 0.9207 0.8947 0.9187 255,071 +0.02(+2.28%)
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.