Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enbridge (NY: ENB )

36.76 -0.23 (-0.62%)
Official Closing 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 (%)
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%)
Oct 01, 2003 0.9004 0.9042 0.9004 0.9027 146,331 +0.00(+0.20%)
Sep 30, 2003 0.9075 0.9077 0.8976 0.9009 478,544 -0.00(-0.31%)
Sep 29, 2003 0.9027 0.9044 0.9027 0.9037 39,549 +0.00(+0.17%)
Sep 26, 2003 0.9014 0.9022 0.9014 0.9022 15,819 -0.00(-0.53%)
Sep 25, 2003 0.9181 0.9110 0.9065 0.9070 114,692 -0.01(-1.21%)
Sep 24, 2003 0.9206 0.9206 0.9171 0.9181 61,301 -0.00(-0.33%)
Sep 23, 2003 0.9166 0.9206 0.9110 0.9211 276,843 +0.00(+0.50%)
Sep 22, 2003 0.9305 0.9305 0.9166 0.9166 134,467 -0.01(-1.49%)
Sep 19, 2003 0.9388 0.9419 0.9340 0.9305 152,264 +0.01(+0.79%)
Sep 18, 2003 0.9181 0.9232 0.9181 0.9232 96,895 -0.01(-0.79%)
Sep 17, 2003 0.9325 0.9325 0.9290 0.9305 75,143 +0.01(+1.02%)
Sep 16, 2003 0.9204 0.9211 0.9171 0.9211 41,526 +0.00(+0.33%)
Sep 15, 2003 0.9085 0.9191 0.9085 0.9181 280,798 +0.00(+0.36%)
Sep 12, 2003 0.9168 0.9232 0.9148 0.9148 37,571 -0.00(-0.33%)
Sep 11, 2003 0.9209 0.9209 0.9143 0.9178 294,641 -0.01(-0.68%)
Sep 10, 2003 0.9249 0.9300 0.9242 0.9242 43,504 +0.00(+0.16%)
Sep 09, 2003 0.9262 0.9280 0.9214 0.9226 146,331 -0.00(-0.44%)
Sep 08, 2003 0.9363 0.9363 0.9259 0.9267 185,880 -0.02(-1.74%)
Sep 05, 2003 0.9452 0.9452 0.9386 0.9431 31,639 -0.00(-0.43%)
Sep 04, 2003 0.9545 0.9545 0.9368 0.9472 63,278 +0.00(+0.13%)
Sep 03, 2003 0.9333 0.9459 0.9333 0.9459 122,602 +0.02(+1.82%)
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.