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

Enbridge (NY: ENB )

35.82 -0.44 (-1.21%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Feb 28, 2003 0.7469 0.7551 0.7440 0.7530 433,815 +0.01(+1.17%)
Feb 27, 2003 0.7369 0.7496 0.7369 0.7443 617,571 +0.01(+1.33%)
Feb 26, 2003 0.7324 0.7364 0.7298 0.7345 210,277 +0.00(+0.29%)
Feb 25, 2003 0.7324 0.7324 0.7240 0.7324 329,624 +0.00(+0.40%)
Feb 24, 2003 0.7253 0.7337 0.7253 0.7295 560,739 +0.01(+1.10%)
Feb 21, 2003 0.7248 0.7258 0.7203 0.7216 176,178 -0.00(-0.58%)
Feb 20, 2003 0.7166 0.7298 0.7166 0.7258 541,795 +0.01(+1.48%)
Feb 19, 2003 0.7192 0.7192 0.7153 0.7153 335,307 -0.01(-0.84%)
Feb 18, 2003 0.7200 0.7237 0.7134 0.7213 227,326 -0.00(-0.33%)
Feb 14, 2003 0.7205 0.7266 0.7205 0.7237 221,643 -0.00(-0.15%)
Feb 13, 2003 0.7150 0.7248 0.7150 0.7248 297,419 +0.01(+1.78%)
Feb 12, 2003 0.7211 0.7219 0.7100 0.7121 376,983 -0.01(-1.46%)
Feb 11, 2003 0.7174 0.7240 0.7147 0.7227 492,541 +0.00(+0.55%)
Feb 10, 2003 0.7208 0.7219 0.7132 0.7187 824,060 -0.00(-0.11%)
Feb 07, 2003 0.7187 0.7221 0.7182 0.7195 142,079 -0.00(-0.18%)
Feb 06, 2003 0.7179 0.7208 0.7158 0.7208 183,755 +0.00(+0.11%)
Feb 05, 2003 0.7205 0.7232 0.7166 0.7200 812,693 -0.00(-0.44%)
Feb 04, 2003 0.7324 0.7324 0.7229 0.7232 448,970 -0.01(-1.40%)
Feb 03, 2003 0.7348 0.7359 0.7324 0.7335 297,419 +0.00(+0.18%)
Jan 31, 2003 0.7351 0.7377 0.7285 0.7322 579,683 -0.00(-0.54%)
Jan 30, 2003 0.7522 0.7522 0.7340 0.7361 202,699 -0.02(-2.00%)
Jan 29, 2003 0.7411 0.7578 0.7411 0.7512 259,531 -0.00(-0.04%)
Jan 28, 2003 0.7403 0.7541 0.7403 0.7514 174,283 +0.01(+1.46%)
Jan 27, 2003 0.7390 0.7469 0.7366 0.7406 325,835 -0.00(-0.43%)
Jan 24, 2003 0.7459 0.7461 0.7409 0.7438 333,412 +0.00(+0.04%)
Jan 23, 2003 0.7393 0.7435 0.7385 0.7435 217,854 +0.01(+1.33%)
Jan 22, 2003 0.7269 0.7374 0.7269 0.7337 412,977 +0.01(+0.94%)
Jan 21, 2003 0.7258 0.7311 0.7250 0.7269 562,634 +0.00(+0.62%)
Jan 17, 2003 0.7298 0.7324 0.7211 0.7224 638,409 -0.01(-1.01%)
Jan 16, 2003 0.7377 0.7377 0.7282 0.7298 503,907 -0.00(-0.54%)
Jan 15, 2003 0.7285 0.7372 0.7285 0.7337 428,132 +0.01(+0.69%)
Jan 14, 2003 0.7282 0.7348 0.7279 0.7287 642,198 +0.00(+0.14%)
Jan 13, 2003 0.7340 0.7382 0.7274 0.7277 511,485 -0.01(-1.04%)
Jan 10, 2003 0.7390 0.7390 0.7274 0.7353 390,244 -0.00(-0.39%)
Jan 09, 2003 0.7351 0.7401 0.7351 0.7382 386,455 +0.00(+0.54%)
Jan 08, 2003 0.7411 0.7456 0.7316 0.7343 1,665,169 -0.01(-0.78%)
Jan 07, 2003 0.7406 0.7438 0.7385 0.7401 752,073 -0.00(-0.18%)
Jan 06, 2003 0.7364 0.7485 0.7359 0.7414 744,495 +0.01(+0.90%)
Jan 03, 2003 0.7324 0.7382 0.7316 0.7348 742,601 +0.01(+0.76%)
Jan 02, 2003 0.7216 0.7306 0.7179 0.7293 420,554 +0.01(+1.81%)
Dec 31, 2002 0.7139 0.7340 0.7139 0.7163 359,934 +0.00(+0.04%)
Dec 30, 2002 0.7147 0.7161 0.7071 0.7161 327,729 +0.00(+0.04%)
Dec 27, 2002 0.7153 0.7171 0.7121 0.7158 564,528 +0.00(+0.15%)
Dec 26, 2002 0.7182 0.7182 0.7092 0.7147 153,445 -0.00(-0.48%)
Dec 24, 2002 0.7232 0.7261 0.7179 0.7182 378,878 -0.00(-0.62%)
Dec 23, 2002 0.7179 0.7242 0.7179 0.7227 428,132 +0.01(+0.70%)
Dec 20, 2002 0.7219 0.7219 0.7147 0.7176 293,630 -0.00(-0.33%)
Dec 19, 2002 0.7216 0.7235 0.7179 0.7200 704,713 -0.00(-0.37%)
Dec 18, 2002 0.7311 0.7311 0.7108 0.7227 780,489 -0.01(-1.01%)
Dec 17, 2002 0.7240 0.7319 0.7240 0.7300 178,072 +0.01(+1.10%)
Dec 16, 2002 0.7182 0.7221 0.7121 0.7221 233,010 +0.00(+0.51%)
Dec 13, 2002 0.7182 0.7293 0.7174 0.7184 322,046 -0.00(-0.07%)
Dec 12, 2002 0.7258 0.7293 0.7176 0.7190 331,518 -0.01(-1.73%)
Dec 11, 2002 0.7306 0.7343 0.7258 0.7316 107,980 +0.00(+0.07%)
Dec 10, 2002 0.7258 0.7311 0.7179 0.7311 272,792 +0.00(+0.58%)
Dec 09, 2002 0.7237 0.7337 0.7208 0.7269 443,287 +0.01(+1.18%)
Dec 06, 2002 0.7182 0.7227 0.7182 0.7184 287,947 +0.00(+0.07%)
Dec 05, 2002 0.7116 0.7190 0.7066 0.7179 380,772 +0.01(+1.19%)
Dec 04, 2002 0.7023 0.7118 0.6989 0.7095 221,643 +0.01(+1.13%)
Dec 03, 2002 0.7153 0.7205 0.6981 0.7015 604,310 -0.02(-2.53%)
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.