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

Enbridge (NY: ENB )

36.78 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, May 21, 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 (%)
Apr 30, 2003 0.7653 0.7711 0.7635 0.7686 334,225 +0.01(+0.86%)
Apr 29, 2003 0.7585 0.7635 0.7572 0.7620 67,240 +0.00(+0.33%)
Apr 28, 2003 0.7539 0.7630 0.7539 0.7595 176,012 +0.01(+1.14%)
Apr 25, 2003 0.7552 0.7567 0.7486 0.7509 110,749 -0.00(-0.17%)
Apr 24, 2003 0.7456 0.7549 0.7456 0.7521 108,771 +0.00(+0.54%)
Apr 23, 2003 0.7618 0.7618 0.7481 0.7481 354,002 -0.01(-1.14%)
Apr 22, 2003 0.7600 0.7643 0.7534 0.7567 257,096 +0.00(+0.37%)
Apr 21, 2003 0.7592 0.7600 0.7539 0.7539 179,967 -0.00(-0.40%)
Apr 17, 2003 0.7476 0.7577 0.7476 0.7570 88,994 +0.01(+1.63%)
Apr 16, 2003 0.7635 0.7635 0.7446 0.7448 419,265 -0.02(-2.22%)
Apr 15, 2003 0.7597 0.7693 0.7577 0.7618 199,744 +0.00(+0.17%)
Apr 14, 2003 0.7572 0.7625 0.7559 0.7605 128,548 +0.00(+0.30%)
Apr 11, 2003 0.7615 0.7620 0.7582 0.7582 106,793 -0.00(-0.43%)
Apr 10, 2003 0.7529 0.7633 0.7529 0.7615 102,838 +0.01(+1.38%)
Apr 09, 2003 0.7559 0.7559 0.7494 0.7511 185,900 -0.01(-0.74%)
Apr 08, 2003 0.7570 0.7570 0.7547 0.7567 55,374 -0.00(-0.07%)
Apr 07, 2003 0.7496 0.7577 0.7471 0.7572 132,503 +0.00(+0.57%)
Apr 04, 2003 0.7519 0.7542 0.7519 0.7529 73,173 -0.00(-0.07%)
Apr 03, 2003 0.7580 0.7580 0.7489 0.7534 108,771 -0.00(-0.10%)
Apr 02, 2003 0.7511 0.7572 0.7511 0.7542 237,319 +0.00(+0.61%)
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.