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 (%)
May 30, 2003 0.8610 0.8679 0.8587 0.8630 150,274 +0.00(+0.47%)
May 29, 2003 0.8471 0.8593 0.8471 0.8590 318,345 +0.01(+1.22%)
May 28, 2003 0.8653 0.8653 0.8479 0.8486 514,098 -0.03(-2.89%)
May 27, 2003 0.8729 0.8818 0.8648 0.8739 270,890 +0.00(+0.14%)
May 23, 2003 0.8701 0.8727 0.8598 0.8727 286,708 -0.00(-0.14%)
May 22, 2003 0.8850 0.8850 0.8719 0.8739 512,120 -0.01(-1.29%)
May 21, 2003 0.8823 0.8853 0.8754 0.8853 205,639 +0.00(+0.17%)
May 20, 2003 0.8699 0.8843 0.8628 0.8838 502,234 +0.01(+1.69%)
May 19, 2003 0.8661 0.8699 0.8648 0.8691 100,842 -0.01(-0.81%)
May 16, 2003 0.8648 0.8818 0.8648 0.8762 1,860,640 +0.03(+2.97%)
May 15, 2003 0.8486 0.8527 0.8469 0.8509 136,433 +0.00(+0.21%)
May 14, 2003 0.8443 0.8522 0.8423 0.8491 146,320 +0.01(+1.08%)
May 13, 2003 0.8193 0.8400 0.8193 0.8400 217,503 +0.02(+2.53%)
May 12, 2003 0.8183 0.8241 0.8180 0.8193 379,641 +0.00(+0.34%)
May 09, 2003 0.8094 0.8175 0.8094 0.8165 636,690 +0.01(+1.00%)
May 08, 2003 0.8041 0.8084 0.8013 0.8084 349,982 +0.01(+0.66%)
May 07, 2003 0.8034 0.8122 0.7996 0.8031 276,822 -0.00(-0.50%)
May 06, 2003 0.7927 0.8112 0.7927 0.8072 571,439 +0.01(+1.82%)
May 05, 2003 0.7869 0.7945 0.7869 0.7927 213,548 +0.01(+1.03%)
May 02, 2003 0.7836 0.7890 0.7748 0.7847 110,728 +0.00(+0.32%)
May 01, 2003 0.7725 0.7829 0.7718 0.7821 302,527 +0.01(+1.74%)
Apr 30, 2003 0.7654 0.7713 0.7637 0.7687 334,163 +0.01(+0.86%)
Apr 29, 2003 0.7586 0.7637 0.7573 0.7621 67,228 +0.00(+0.33%)
Apr 28, 2003 0.7541 0.7632 0.7541 0.7596 175,979 +0.01(+1.14%)
Apr 25, 2003 0.7553 0.7568 0.7487 0.7510 110,728 -0.00(-0.17%)
Apr 24, 2003 0.7457 0.7551 0.7457 0.7523 108,751 +0.00(+0.54%)
Apr 23, 2003 0.7619 0.7619 0.7482 0.7482 353,936 -0.01(-1.14%)
Apr 22, 2003 0.7601 0.7644 0.7536 0.7568 257,049 +0.00(+0.37%)
Apr 21, 2003 0.7594 0.7601 0.7541 0.7541 179,934 -0.00(-0.40%)
Apr 17, 2003 0.7477 0.7579 0.7477 0.7571 88,978 +0.01(+1.63%)
Apr 16, 2003 0.7637 0.7637 0.7447 0.7450 419,187 -0.02(-2.22%)
Apr 15, 2003 0.7599 0.7695 0.7579 0.7619 199,707 +0.00(+0.17%)
Apr 14, 2003 0.7573 0.7627 0.7561 0.7606 128,524 +0.00(+0.30%)
Apr 11, 2003 0.7616 0.7621 0.7584 0.7584 106,774 -0.00(-0.43%)
Apr 10, 2003 0.7530 0.7634 0.7530 0.7616 102,819 +0.01(+1.38%)
Apr 09, 2003 0.7561 0.7561 0.7495 0.7513 185,866 -0.01(-0.74%)
Apr 08, 2003 0.7571 0.7571 0.7548 0.7568 55,364 -0.00(-0.07%)
Apr 07, 2003 0.7498 0.7579 0.7472 0.7573 132,479 +0.00(+0.57%)
Apr 04, 2003 0.7520 0.7543 0.7520 0.7530 73,160 -0.00(-0.07%)
Apr 03, 2003 0.7581 0.7581 0.7490 0.7536 108,751 -0.00(-0.10%)
Apr 02, 2003 0.7513 0.7573 0.7513 0.7543 237,276 +0.00(+0.61%)
Apr 01, 2003 0.7561 0.7561 0.7467 0.7498 266,935 -0.00(-0.50%)
Mar 31, 2003 0.7417 0.7584 0.7404 0.7536 114,683 +0.01(+1.60%)
Mar 28, 2003 0.7460 0.7460 0.7399 0.7417 77,114 -0.00(-0.07%)
Mar 27, 2003 0.7482 0.7482 0.7364 0.7422 994,582 -0.01(-1.25%)
Mar 26, 2003 0.7558 0.7571 0.7510 0.7515 462,688 -0.01(-0.93%)
Mar 25, 2003 0.7427 0.7591 0.7348 0.7586 399,414 +0.02(+2.56%)
Mar 24, 2003 0.7498 0.7508 0.7396 0.7396 170,047 -0.01(-0.78%)
Mar 21, 2003 0.7442 0.7495 0.7399 0.7455 610,985 -0.01(-0.67%)
Mar 20, 2003 0.7505 0.7558 0.7505 0.7505 280,776 +0.00(+0.07%)
Mar 19, 2003 0.7525 0.7525 0.7477 0.7500 205,639 -0.00(-0.30%)
Mar 18, 2003 0.7503 0.7536 0.7419 0.7523 601,099 +0.00(+0.24%)
Mar 17, 2003 0.7498 0.7505 0.7427 0.7505 276,822 +0.01(+0.71%)
Mar 14, 2003 0.7371 0.7444 0.7371 0.7452 346,027 +0.01(+1.13%)
Mar 13, 2003 0.7407 0.7424 0.7346 0.7369 259,026 -0.00(-0.27%)
Mar 12, 2003 0.7381 0.7424 0.7359 0.7389 110,728 -0.00(-0.41%)
Mar 11, 2003 0.7396 0.7424 0.7381 0.7419 130,501 +0.00(+0.17%)
Mar 10, 2003 0.7447 0.7462 0.7356 0.7407 353,936 -0.00(-0.14%)
Mar 07, 2003 0.7333 0.7427 0.7333 0.7417 298,572 +0.01(+0.86%)
Mar 06, 2003 0.7359 0.7359 0.7326 0.7353 140,388 +0.00(+0.00%)
Mar 05, 2003 0.7262 0.7356 0.7262 0.7353 506,188 +0.01(+1.79%)
Mar 04, 2003 0.7199 0.7290 0.7197 0.7225 476,529 +0.00(+0.63%)
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.