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

Enbridge (NY: ENB )

40.39 -0.13 (-0.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 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 2.212 2.229 2.206 2.217 58,499 +0.01(+0.47%)
May 29, 2003 2.176 2.207 2.176 2.207 123,927 +0.03(+1.22%)
May 28, 2003 2.223 2.223 2.178 2.180 200,131 -0.06(-2.89%)
May 27, 2003 2.242 2.265 2.222 2.245 105,453 +0.00(+0.14%)
May 23, 2003 2.235 2.242 2.209 2.242 111,611 -0.00(-0.14%)
May 22, 2003 2.273 2.273 2.240 2.245 199,361 -0.03(-1.29%)
May 21, 2003 2.266 2.274 2.249 2.274 80,052 +0.00(+0.17%)
May 20, 2003 2.235 2.272 2.216 2.270 195,513 +0.04(+1.69%)
May 19, 2003 2.225 2.235 2.222 2.233 39,256 -0.02(-0.81%)
May 16, 2003 2.222 2.265 2.222 2.251 724,322 +0.06(+2.97%)
May 15, 2003 2.180 2.190 2.175 2.186 53,111 +0.00(+0.21%)
May 14, 2003 2.169 2.189 2.164 2.181 56,960 +0.02(+1.08%)
May 13, 2003 2.105 2.158 2.105 2.158 84,671 +0.05(+2.53%)
May 12, 2003 2.102 2.117 2.101 2.105 147,789 +0.01(+0.34%)
May 09, 2003 2.079 2.100 2.079 2.097 247,855 +0.02(+1.00%)
May 08, 2003 2.066 2.077 2.058 2.077 136,243 +0.01(+0.66%)
May 07, 2003 2.064 2.086 2.054 2.063 107,763 -0.01(-0.50%)
May 06, 2003 2.036 2.084 2.036 2.073 222,453 +0.04(+1.82%)
May 05, 2003 2.021 2.041 2.021 2.036 83,131 +0.02(+1.03%)
May 02, 2003 2.013 2.027 1.990 2.016 43,105 +0.01(+0.32%)
May 01, 2003 1.984 2.011 1.982 2.009 117,769 +0.03(+1.74%)
Apr 30, 2003 1.966 1.981 1.962 1.975 130,085 +0.02(+0.86%)
Apr 29, 2003 1.949 1.962 1.945 1.958 26,171 +0.01(+0.33%)
Apr 28, 2003 1.937 1.960 1.937 1.951 68,506 +0.02(+1.15%)
Apr 25, 2003 1.940 1.944 1.923 1.929 43,105 -0.00(-0.17%)
Apr 24, 2003 1.916 1.940 1.916 1.932 42,335 +0.01(+0.54%)
Apr 23, 2003 1.957 1.957 1.922 1.922 137,782 -0.02(-1.14%)
Apr 22, 2003 1.953 1.964 1.936 1.944 100,065 +0.01(+0.37%)
Apr 21, 2003 1.951 1.953 1.937 1.937 70,046 -0.01(-0.40%)
Apr 17, 2003 1.921 1.947 1.921 1.945 34,638 +0.03(+1.63%)
Apr 16, 2003 1.962 1.962 1.913 1.914 163,184 -0.04(-2.22%)
Apr 15, 2003 1.952 1.977 1.947 1.957 77,743 +0.00(+0.17%)
Apr 14, 2003 1.945 1.959 1.942 1.954 50,032 +0.01(+0.30%)
Apr 11, 2003 1.957 1.958 1.948 1.948 41,565 -0.01(-0.43%)
Apr 10, 2003 1.934 1.961 1.934 1.957 40,026 +0.03(+1.38%)
Apr 09, 2003 1.942 1.942 1.925 1.930 72,355 -0.01(-0.74%)
Apr 08, 2003 1.945 1.945 1.939 1.944 21,552 -0.00(-0.07%)
Apr 07, 2003 1.926 1.947 1.919 1.945 51,572 +0.01(+0.57%)
Apr 04, 2003 1.932 1.938 1.932 1.934 28,480 -0.00(-0.07%)
Apr 03, 2003 1.947 1.947 1.924 1.936 42,335 -0.00(-0.10%)
Apr 02, 2003 1.930 1.945 1.930 1.938 92,368 +0.01(+0.61%)
Apr 01, 2003 1.942 1.942 1.918 1.926 103,914 -0.01(-0.50%)
Mar 31, 2003 1.905 1.948 1.902 1.936 44,644 +0.03(+1.60%)
Mar 28, 2003 1.916 1.916 1.901 1.905 30,019 -0.00(-0.07%)
Mar 27, 2003 1.922 1.922 1.892 1.907 387,177 -0.02(-1.24%)
Mar 26, 2003 1.942 1.945 1.929 1.931 180,118 -0.02(-0.93%)
Mar 25, 2003 1.908 1.950 1.888 1.949 155,486 +0.05(+2.56%)
Mar 24, 2003 1.926 1.929 1.900 1.900 66,197 -0.01(-0.78%)
Mar 21, 2003 1.912 1.925 1.901 1.915 237,848 -0.01(-0.67%)
Mar 20, 2003 1.928 1.942 1.928 1.928 109,302 +0.00(+0.07%)
Mar 19, 2003 1.933 1.933 1.921 1.927 80,052 -0.01(-0.30%)
Mar 18, 2003 1.927 1.936 1.906 1.932 233,999 +0.00(+0.24%)
Mar 17, 2003 1.926 1.928 1.908 1.928 107,763 +0.01(+0.71%)
Mar 14, 2003 1.893 1.912 1.893 1.914 134,703 +0.02(+1.13%)
Mar 13, 2003 1.903 1.907 1.887 1.893 100,835 -0.01(-0.27%)
Mar 12, 2003 1.896 1.907 1.890 1.898 43,105 -0.01(-0.41%)
Mar 11, 2003 1.900 1.907 1.896 1.906 50,802 +0.00(+0.17%)
Mar 10, 2003 1.913 1.917 1.890 1.903 137,782 -0.00(-0.14%)
Mar 07, 2003 1.884 1.908 1.884 1.905 116,230 +0.02(+0.86%)
Mar 06, 2003 1.890 1.890 1.882 1.889 54,651 +0.00(+0.00%)
Mar 05, 2003 1.866 1.890 1.866 1.889 197,052 +0.03(+1.79%)
Mar 04, 2003 1.849 1.873 1.849 1.856 185,506 +0.01(+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.