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

Enbridge (NY: ENB )

36.75 -0.01 (-0.03%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
Jan 31, 2003 0.7042 0.7067 0.6979 0.7014 605,101 -0.00(-0.54%)
Jan 30, 2003 0.7206 0.7206 0.7032 0.7052 211,587 -0.01(-2.00%)
Jan 29, 2003 0.7100 0.7259 0.7100 0.7196 270,911 -0.00(-0.04%)
Jan 28, 2003 0.7092 0.7224 0.7092 0.7199 181,926 +0.01(+1.46%)
Jan 27, 2003 0.7080 0.7156 0.7057 0.7095 340,122 -0.00(-0.43%)
Jan 24, 2003 0.7146 0.7148 0.7097 0.7125 348,032 +0.00(+0.04%)
Jan 23, 2003 0.7082 0.7123 0.7075 0.7123 227,407 +0.01(+1.33%)
Jan 22, 2003 0.6963 0.7065 0.6963 0.7029 431,085 +0.01(+0.94%)
Jan 21, 2003 0.6953 0.7004 0.6946 0.6963 587,304 +0.00(+0.62%)
Jan 17, 2003 0.6991 0.7017 0.6908 0.6921 666,402 -0.01(-1.01%)
Jan 16, 2003 0.7067 0.7067 0.6976 0.6991 526,003 -0.00(-0.54%)
Jan 15, 2003 0.6979 0.7062 0.6979 0.7029 446,905 +0.00(+0.69%)
Jan 14, 2003 0.6976 0.7039 0.6974 0.6981 670,357 +0.00(+0.15%)
Jan 13, 2003 0.7032 0.7072 0.6969 0.6971 533,913 -0.01(-1.04%)
Jan 10, 2003 0.7080 0.7080 0.6969 0.7044 407,356 -0.00(-0.39%)
Jan 09, 2003 0.7042 0.7090 0.7042 0.7072 403,401 +0.00(+0.54%)
Jan 08, 2003 0.7100 0.7143 0.7009 0.7034 1,738,184 -0.01(-0.78%)
Jan 07, 2003 0.7095 0.7125 0.7075 0.7090 785,050 -0.00(-0.18%)
Jan 06, 2003 0.7055 0.7171 0.7049 0.7103 777,140 +0.01(+0.90%)
Jan 03, 2003 0.7017 0.7072 0.7009 0.7039 775,163 +0.01(+0.76%)
Jan 02, 2003 0.6913 0.6999 0.6878 0.6986 438,995 +0.01(+1.81%)
Dec 31, 2002 0.6840 0.7032 0.6840 0.6862 375,716 +0.00(+0.04%)
Dec 30, 2002 0.6847 0.6860 0.6774 0.6860 342,099 +0.00(+0.04%)
Dec 27, 2002 0.6852 0.6870 0.6822 0.6857 589,282 +0.00(+0.15%)
Dec 26, 2002 0.6880 0.6880 0.6794 0.6847 160,173 -0.00(-0.48%)
Dec 24, 2002 0.6928 0.6956 0.6878 0.6880 395,491 -0.00(-0.62%)
Dec 23, 2002 0.6878 0.6938 0.6878 0.6923 446,905 +0.00(+0.70%)
Dec 20, 2002 0.6915 0.6915 0.6847 0.6875 306,505 -0.00(-0.33%)
Dec 19, 2002 0.6913 0.6931 0.6878 0.6898 735,613 -0.00(-0.37%)
Dec 18, 2002 0.7004 0.7004 0.6809 0.6923 814,712 -0.01(-1.01%)
Dec 17, 2002 0.6936 0.7012 0.6936 0.6994 185,880 +0.01(+1.10%)
Dec 16, 2002 0.6880 0.6918 0.6822 0.6918 243,227 +0.00(+0.51%)
Dec 13, 2002 0.6880 0.6986 0.6872 0.6883 336,167 -0.00(-0.07%)
Dec 12, 2002 0.6953 0.6986 0.6875 0.6888 346,054 -0.01(-1.73%)
Dec 11, 2002 0.6999 0.7034 0.6953 0.7009 112,715 +0.00(+0.07%)
Dec 10, 2002 0.6953 0.7004 0.6878 0.7004 284,753 +0.00(+0.58%)
Dec 09, 2002 0.6933 0.7029 0.6905 0.6963 462,724 +0.01(+1.18%)
Dec 06, 2002 0.6880 0.6923 0.6880 0.6883 300,573 +0.00(+0.07%)
Dec 05, 2002 0.6817 0.6888 0.6769 0.6878 397,468 +0.01(+1.19%)
Dec 04, 2002 0.6728 0.6819 0.6695 0.6797 231,362 +0.01(+1.13%)
Dec 03, 2002 0.6852 0.6903 0.6688 0.6721 630,808 -0.02(-2.53%)
Dec 02, 2002 0.6953 0.6953 0.6792 0.6895 332,212 -0.01(-1.12%)
Nov 29, 2002 0.7004 0.7027 0.6948 0.6974 104,805 -0.01(-0.76%)
Nov 27, 2002 0.6941 0.7049 0.6941 0.7027 85,030 +0.01(+1.20%)
Nov 26, 2002 0.7087 0.7095 0.6933 0.6943 170,061 -0.01(-1.86%)
Nov 25, 2002 0.7125 0.7168 0.7044 0.7075 233,339 -0.00(-0.18%)
Nov 22, 2002 0.7211 0.7211 0.7062 0.7087 775,163 -0.01(-2.06%)
Nov 21, 2002 0.7292 0.7315 0.7237 0.7237 326,280 -0.00(-0.52%)
Nov 20, 2002 0.7264 0.7277 0.7234 0.7275 122,602 +0.00(+0.10%)
Nov 19, 2002 0.7302 0.7310 0.7226 0.7267 504,251 -0.00(-0.10%)
Nov 18, 2002 0.7398 0.7409 0.7257 0.7275 278,821 -0.01(-1.67%)
Nov 15, 2002 0.7297 0.7419 0.7282 0.7398 207,632 +0.01(+1.07%)
Nov 14, 2002 0.7282 0.7353 0.7226 0.7320 195,768 +0.00(+0.00%)
Nov 13, 2002 0.7340 0.7340 0.7280 0.7320 174,016 -0.00(-0.21%)
Nov 12, 2002 0.7323 0.7393 0.7323 0.7335 338,145 +0.00(+0.17%)
Nov 11, 2002 0.7302 0.7323 0.7234 0.7323 112,715 +0.00(+0.00%)
Nov 08, 2002 0.7232 0.7323 0.7214 0.7323 274,866 +0.01(+1.61%)
Nov 07, 2002 0.7366 0.7401 0.7201 0.7206 456,792 -0.01(-1.69%)
Nov 06, 2002 0.7434 0.7436 0.7272 0.7330 429,108 -0.00(-0.55%)
Nov 05, 2002 0.7229 0.7391 0.7178 0.7371 1,670,950 +0.01(+1.22%)
Nov 04, 2002 0.7280 0.7406 0.7237 0.7282 373,739 -0.00(-0.03%)
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.