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

Enbridge (NY: ENB )

36.83 +0.07 (+0.19%)
Streaming Delayed Price Updated: 1:33 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 (%)
Nov 28, 2003 1.042 1.042 1.038 1.039 17,793 -0.00(-0.36%)
Nov 26, 2003 1.043 1.046 1.041 1.043 154,213 +0.01(+0.66%)
Nov 25, 2003 1.037 1.039 1.035 1.036 245,159 +0.01(+0.52%)
Nov 24, 2003 1.041 1.041 1.031 1.031 168,052 -0.02(-1.45%)
Nov 21, 2003 1.042 1.046 1.042 1.046 310,403 +0.00(+0.44%)
Nov 20, 2003 1.034 1.047 1.034 1.041 322,265 +0.02(+1.68%)
Nov 19, 2003 1.019 1.026 1.019 1.024 65,244 +0.01(+0.62%)
Nov 18, 2003 1.018 1.018 1.015 1.018 49,427 -0.00(-0.47%)
Nov 17, 2003 1.031 1.031 1.023 1.023 77,106 -0.01(-0.62%)
Nov 14, 2003 1.033 1.033 1.029 1.029 90,946 -0.00(-0.42%)
Nov 13, 2003 1.032 1.038 1.032 1.033 59,312 +0.00(+0.34%)
Nov 12, 2003 1.027 1.035 1.030 1.030 130,488 +0.00(+0.30%)
Nov 11, 2003 1.024 1.027 1.023 1.027 43,496 -0.00(-0.22%)
Nov 10, 2003 1.014 1.029 1.014 1.029 270,861 +0.02(+1.83%)
Nov 07, 2003 1.008 1.011 1.008 1.011 83,037 +0.02(+1.68%)
Nov 06, 2003 0.9994 1.002 0.9921 0.9939 126,533 -0.01(-0.63%)
Nov 05, 2003 0.9896 1.007 1.000 1.000 183,869 -0.00(-0.18%)
Nov 04, 2003 0.9896 1.002 0.9896 1.002 223,411 +0.02(+1.98%)
Nov 03, 2003 0.9954 0.9954 0.9787 0.9825 132,465 -0.01(-1.04%)
Oct 31, 2003 0.9721 0.9964 0.9721 0.9929 310,403 +0.01(+1.45%)
Oct 30, 2003 1.003 1.003 0.9787 0.9787 553,585 -0.02(-1.80%)
Oct 29, 2003 0.9911 0.9989 0.9795 0.9967 104,785 +0.01(+1.44%)
Oct 28, 2003 0.9769 0.9838 0.9769 0.9825 128,510 +0.01(+0.57%)
Oct 27, 2003 0.9747 0.9772 0.9724 0.9769 81,060 +0.00(+0.26%)
Oct 24, 2003 0.9805 0.9810 0.9744 0.9744 122,579 -0.01(-0.59%)
Oct 23, 2003 0.9840 0.9848 0.9802 0.9802 81,060 -0.01(-0.56%)
Oct 22, 2003 0.9812 0.9883 0.9812 0.9858 164,098 +0.01(+0.72%)
Oct 21, 2003 0.9711 0.9802 0.9706 0.9787 75,129 +0.01(+1.04%)
Oct 20, 2003 0.9754 0.9754 0.9686 0.9686 63,266 -0.00(-0.21%)
Oct 17, 2003 0.9716 0.9737 0.9706 0.9706 92,923 +0.00(+0.29%)
Oct 16, 2003 0.9559 0.9678 0.9648 0.9678 148,281 +0.01(+1.35%)
Oct 15, 2003 0.9537 0.9549 0.9537 0.9549 33,610 +0.00(+0.11%)
Oct 14, 2003 0.9534 0.9547 0.9514 0.9539 274,815 -0.00(-0.45%)
Oct 13, 2003 0.9504 0.9582 0.9532 0.9582 138,396 +0.01(+0.82%)
Oct 10, 2003 0.9345 0.9514 0.9345 0.9504 304,472 +0.02(+2.34%)
Oct 09, 2003 0.9322 0.9327 0.9253 0.9286 429,028 +0.00(+0.05%)
Oct 08, 2003 0.9352 0.9380 0.9327 0.9281 177,938 -0.01(-0.89%)
Oct 07, 2003 0.9393 0.9408 0.9365 0.9365 148,281 +0.01(+0.73%)
Oct 06, 2003 0.9104 0.9312 0.9104 0.9296 126,533 +0.02(+2.20%)
Oct 03, 2003 0.9127 0.9127 0.9114 0.9097 13,839 -0.00(-0.08%)
Oct 02, 2003 0.9079 0.9122 0.9079 0.9104 124,556 +0.01(+0.84%)
Oct 01, 2003 0.9006 0.9044 0.9006 0.9028 146,304 +0.00(+0.20%)
Sep 30, 2003 0.9076 0.9079 0.8978 0.9011 478,456 -0.00(-0.31%)
Sep 29, 2003 0.9028 0.9046 0.9028 0.9039 39,541 +0.00(+0.17%)
Sep 26, 2003 0.9016 0.9023 0.9016 0.9023 15,816 -0.00(-0.53%)
Sep 25, 2003 0.9183 0.9112 0.9066 0.9071 114,671 -0.01(-1.21%)
Sep 24, 2003 0.9208 0.9208 0.9173 0.9183 61,289 -0.00(-0.33%)
Sep 23, 2003 0.9168 0.9208 0.9112 0.9213 276,792 +0.00(+0.50%)
Sep 22, 2003 0.9307 0.9307 0.9168 0.9168 134,442 -0.01(-1.49%)
Sep 19, 2003 0.9390 0.9420 0.9342 0.9307 152,236 +0.01(+0.79%)
Sep 18, 2003 0.9183 0.9233 0.9183 0.9233 96,877 -0.01(-0.79%)
Sep 17, 2003 0.9327 0.9327 0.9291 0.9307 75,129 +0.01(+1.02%)
Sep 16, 2003 0.9205 0.9213 0.9173 0.9213 41,518 +0.00(+0.33%)
Sep 15, 2003 0.9087 0.9193 0.9087 0.9183 280,746 +0.00(+0.36%)
Sep 12, 2003 0.9170 0.9233 0.9150 0.9150 37,564 -0.00(-0.33%)
Sep 11, 2003 0.9211 0.9211 0.9145 0.9180 294,586 -0.01(-0.68%)
Sep 10, 2003 0.9251 0.9302 0.9243 0.9243 43,496 +0.00(+0.16%)
Sep 09, 2003 0.9264 0.9281 0.9216 0.9228 146,304 -0.00(-0.44%)
Sep 08, 2003 0.9365 0.9365 0.9261 0.9269 185,846 -0.02(-1.74%)
Sep 05, 2003 0.9453 0.9453 0.9388 0.9433 31,633 -0.00(-0.43%)
Sep 04, 2003 0.9547 0.9547 0.9370 0.9474 63,266 +0.00(+0.13%)
Sep 03, 2003 0.9334 0.9461 0.9334 0.9461 122,579 +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.