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

Enbridge (NY: ENB )

36.78 +0.03 (+0.08%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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 (%)
Oct 31, 2003 0.9720 0.9963 0.9720 0.9928 310,436 +0.01(+1.45%)
Oct 30, 2003 1.003 1.003 0.9786 0.9786 553,644 -0.02(-1.80%)
Oct 29, 2003 0.9910 0.9988 0.9794 0.9966 104,796 +0.01(+1.44%)
Oct 28, 2003 0.9768 0.9837 0.9768 0.9824 128,524 +0.01(+0.57%)
Oct 27, 2003 0.9746 0.9771 0.9723 0.9768 81,069 +0.00(+0.26%)
Oct 24, 2003 0.9804 0.9809 0.9743 0.9743 122,592 -0.01(-0.59%)
Oct 23, 2003 0.9839 0.9847 0.9801 0.9801 81,069 -0.01(-0.56%)
Oct 22, 2003 0.9811 0.9882 0.9811 0.9857 164,115 +0.01(+0.72%)
Oct 21, 2003 0.9710 0.9801 0.9705 0.9786 75,137 +0.01(+1.04%)
Oct 20, 2003 0.9753 0.9753 0.9685 0.9685 63,273 -0.00(-0.21%)
Oct 17, 2003 0.9715 0.9735 0.9705 0.9705 92,933 +0.00(+0.29%)
Oct 16, 2003 0.9558 0.9677 0.9647 0.9677 148,297 +0.01(+1.35%)
Oct 15, 2003 0.9536 0.9548 0.9536 0.9548 33,614 +0.00(+0.11%)
Oct 14, 2003 0.9533 0.9546 0.9513 0.9538 274,844 -0.00(-0.45%)
Oct 13, 2003 0.9503 0.9581 0.9531 0.9581 138,411 +0.01(+0.82%)
Oct 10, 2003 0.9344 0.9513 0.9344 0.9503 304,504 +0.02(+2.34%)
Oct 09, 2003 0.9321 0.9326 0.9253 0.9285 429,074 +0.00(+0.05%)
Oct 08, 2003 0.9351 0.9379 0.9326 0.9280 177,957 -0.01(-0.89%)
Oct 07, 2003 0.9392 0.9407 0.9364 0.9364 148,297 +0.01(+0.73%)
Oct 06, 2003 0.9103 0.9311 0.9103 0.9295 126,547 +0.02(+2.20%)
Oct 03, 2003 0.9126 0.9126 0.9113 0.9096 13,841 -0.00(-0.08%)
Oct 02, 2003 0.9078 0.9121 0.9078 0.9103 124,569 +0.01(+0.84%)
Oct 01, 2003 0.9005 0.9043 0.9005 0.9027 146,320 +0.00(+0.20%)
Sep 30, 2003 0.9075 0.9078 0.8977 0.9010 478,506 -0.00(-0.31%)
Sep 29, 2003 0.9027 0.9045 0.9027 0.9038 39,546 +0.00(+0.17%)
Sep 26, 2003 0.9015 0.9022 0.9015 0.9022 15,818 -0.00(-0.53%)
Sep 25, 2003 0.9182 0.9111 0.9065 0.9070 114,683 -0.01(-1.21%)
Sep 24, 2003 0.9207 0.9207 0.9172 0.9182 61,296 -0.00(-0.33%)
Sep 23, 2003 0.9167 0.9207 0.9111 0.9212 276,822 +0.00(+0.50%)
Sep 22, 2003 0.9306 0.9306 0.9167 0.9167 134,456 -0.01(-1.49%)
Sep 19, 2003 0.9389 0.9419 0.9341 0.9306 152,252 +0.01(+0.79%)
Sep 18, 2003 0.9182 0.9232 0.9182 0.9232 96,887 -0.01(-0.79%)
Sep 17, 2003 0.9326 0.9326 0.9290 0.9306 75,137 +0.01(+1.02%)
Sep 16, 2003 0.9204 0.9212 0.9172 0.9212 41,523 +0.00(+0.33%)
Sep 15, 2003 0.9086 0.9192 0.9086 0.9182 280,776 +0.00(+0.36%)
Sep 12, 2003 0.9169 0.9232 0.9149 0.9149 37,568 -0.00(-0.33%)
Sep 11, 2003 0.9210 0.9210 0.9144 0.9179 294,617 -0.01(-0.68%)
Sep 10, 2003 0.9250 0.9301 0.9242 0.9242 43,500 +0.00(+0.16%)
Sep 09, 2003 0.9263 0.9280 0.9215 0.9227 146,320 -0.00(-0.44%)
Sep 08, 2003 0.9364 0.9364 0.9260 0.9268 185,866 -0.02(-1.74%)
Sep 05, 2003 0.9452 0.9452 0.9387 0.9432 31,636 -0.00(-0.43%)
Sep 04, 2003 0.9546 0.9546 0.9369 0.9473 63,273 +0.00(+0.13%)
Sep 03, 2003 0.9333 0.9460 0.9333 0.9460 122,592 +0.02(+1.82%)
Sep 02, 2003 0.9242 0.9321 0.9207 0.9290 348,004 -0.00(-0.16%)
Aug 29, 2003 0.9258 0.9311 0.9258 0.9306 11,863 +0.01(+0.68%)
Aug 28, 2003 0.9232 0.9278 0.9187 0.9242 440,938 -0.00(-0.03%)
Aug 27, 2003 0.9265 0.9270 0.9220 0.9245 67,228 -0.02(-1.80%)
Aug 26, 2003 0.9288 0.9414 0.9288 0.9414 138,411 +0.02(+1.75%)
Aug 25, 2003 0.9268 0.9288 0.9253 0.9253 33,614 +0.00(+0.11%)
Aug 22, 2003 0.9204 0.9258 0.9204 0.9242 37,568 -0.00(-0.16%)
Aug 21, 2003 0.9230 0.9268 0.9220 0.9258 104,796 +0.00(+0.16%)
Aug 20, 2003 0.9222 0.9242 0.9215 0.9242 17,795 -0.00(-0.14%)
Aug 19, 2003 0.9255 0.9260 0.9235 0.9255 55,364 -0.00(-0.52%)
Aug 18, 2003 0.9344 0.9354 0.9303 0.9303 53,387 -0.00(-0.24%)
Aug 15, 2003 0.9341 0.9344 0.9326 0.9326 85,023 -0.00(-0.32%)
Aug 14, 2003 0.9374 0.9374 0.9338 0.9356 130,501 -0.01(-0.62%)
Aug 13, 2003 0.9407 0.9445 0.9389 0.9414 183,888 -0.00(-0.16%)
Aug 12, 2003 0.9407 0.9457 0.9344 0.9430 201,684 +0.00(+0.38%)
Aug 11, 2003 0.9154 0.9422 0.9136 0.9394 217,503 +0.03(+3.05%)
Aug 08, 2003 0.9007 0.9134 0.9007 0.9116 59,319 +0.01(+1.12%)
Aug 07, 2003 0.8929 0.9020 0.8929 0.9015 57,341 +0.01(+0.71%)
Aug 06, 2003 0.8838 0.9002 0.8800 0.8952 1,702,455 -0.00(-0.51%)
Aug 05, 2003 0.8990 0.9005 0.8911 0.8997 126,547 -0.01(-0.75%)
Aug 04, 2003 0.9096 0.9096 0.8977 0.9065 94,910 +0.00(+0.14%)
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.