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 (%)
Feb 28, 2003 0.7157 0.7235 0.7129 0.7215 452,753 +0.01(+1.17%)
Feb 27, 2003 0.7061 0.7182 0.7061 0.7132 644,531 +0.01(+1.33%)
Feb 26, 2003 0.7018 0.7056 0.6993 0.7038 219,457 +0.00(+0.29%)
Feb 25, 2003 0.7018 0.7018 0.6937 0.7018 344,013 +0.00(+0.40%)
Feb 24, 2003 0.6950 0.7031 0.6950 0.6990 585,218 +0.01(+1.10%)
Feb 21, 2003 0.6945 0.6955 0.6902 0.6914 183,869 -0.00(-0.58%)
Feb 20, 2003 0.6866 0.6993 0.6866 0.6955 565,448 +0.01(+1.48%)
Feb 19, 2003 0.6891 0.6891 0.6854 0.6854 349,945 -0.01(-0.84%)
Feb 18, 2003 0.6899 0.6934 0.6836 0.6912 237,250 -0.00(-0.33%)
Feb 14, 2003 0.6904 0.6962 0.6904 0.6934 231,319 -0.00(-0.15%)
Feb 13, 2003 0.6851 0.6945 0.6851 0.6945 310,403 +0.01(+1.78%)
Feb 12, 2003 0.6909 0.6917 0.6803 0.6823 393,441 -0.01(-1.46%)
Feb 11, 2003 0.6874 0.6937 0.6848 0.6924 514,043 +0.00(+0.55%)
Feb 10, 2003 0.6907 0.6917 0.6833 0.6886 860,034 -0.00(-0.11%)
Feb 07, 2003 0.6886 0.6919 0.6881 0.6894 148,281 -0.00(-0.18%)
Feb 06, 2003 0.6879 0.6907 0.6859 0.6907 191,777 +0.00(+0.11%)
Feb 05, 2003 0.6904 0.6929 0.6866 0.6899 848,172 -0.00(-0.44%)
Feb 04, 2003 0.7018 0.7018 0.6927 0.6929 468,570 -0.01(-1.40%)
Feb 03, 2003 0.7041 0.7051 0.7018 0.7028 310,403 +0.00(+0.18%)
Jan 31, 2003 0.7043 0.7068 0.6980 0.7015 604,989 -0.00(-0.54%)
Jan 30, 2003 0.7208 0.7208 0.7033 0.7053 211,548 -0.01(-2.00%)
Jan 29, 2003 0.7101 0.7261 0.7101 0.7197 270,861 -0.00(-0.04%)
Jan 28, 2003 0.7094 0.7225 0.7094 0.7200 181,892 +0.01(+1.46%)
Jan 27, 2003 0.7081 0.7157 0.7058 0.7096 340,059 -0.00(-0.43%)
Jan 24, 2003 0.7147 0.7149 0.7099 0.7127 347,968 +0.00(+0.04%)
Jan 23, 2003 0.7084 0.7124 0.7076 0.7124 227,365 +0.01(+1.33%)
Jan 22, 2003 0.6965 0.7066 0.6965 0.7031 431,005 +0.01(+0.94%)
Jan 21, 2003 0.6955 0.7005 0.6947 0.6965 587,196 +0.00(+0.62%)
Jan 17, 2003 0.6993 0.7018 0.6909 0.6922 666,279 -0.01(-1.01%)
Jan 16, 2003 0.7068 0.7068 0.6977 0.6993 525,906 -0.00(-0.54%)
Jan 15, 2003 0.6980 0.7063 0.6980 0.7031 446,822 +0.00(+0.69%)
Jan 14, 2003 0.6977 0.7041 0.6975 0.6982 670,233 +0.00(+0.15%)
Jan 13, 2003 0.7033 0.7074 0.6970 0.6972 533,814 -0.01(-1.04%)
Jan 10, 2003 0.7081 0.7081 0.6970 0.7046 407,280 -0.00(-0.39%)
Jan 09, 2003 0.7043 0.7091 0.7043 0.7074 403,326 +0.00(+0.54%)
Jan 08, 2003 0.7101 0.7144 0.7010 0.7036 1,737,863 -0.01(-0.78%)
Jan 07, 2003 0.7096 0.7127 0.7076 0.7091 784,905 -0.00(-0.18%)
Jan 06, 2003 0.7056 0.7172 0.7051 0.7104 776,996 +0.01(+0.90%)
Jan 03, 2003 0.7018 0.7074 0.7010 0.7041 775,019 +0.01(+0.76%)
Jan 02, 2003 0.6914 0.7000 0.6879 0.6988 438,914 +0.01(+1.81%)
Dec 31, 2002 0.6841 0.7033 0.6841 0.6864 375,647 +0.00(+0.04%)
Dec 30, 2002 0.6848 0.6861 0.6775 0.6861 342,036 +0.00(+0.04%)
Dec 27, 2002 0.6854 0.6871 0.6823 0.6859 589,173 +0.00(+0.15%)
Dec 26, 2002 0.6881 0.6881 0.6795 0.6848 160,144 -0.00(-0.48%)
Dec 24, 2002 0.6929 0.6957 0.6879 0.6881 395,418 -0.00(-0.62%)
Dec 23, 2002 0.6879 0.6939 0.6879 0.6924 446,822 +0.00(+0.70%)
Dec 20, 2002 0.6917 0.6917 0.6848 0.6876 306,449 -0.00(-0.33%)
Dec 19, 2002 0.6914 0.6932 0.6879 0.6899 735,477 -0.00(-0.37%)
Dec 18, 2002 0.7005 0.7005 0.6811 0.6924 814,561 -0.01(-1.01%)
Dec 17, 2002 0.6937 0.7013 0.6937 0.6995 185,846 +0.01(+1.10%)
Dec 16, 2002 0.6881 0.6919 0.6823 0.6919 243,182 +0.00(+0.51%)
Dec 13, 2002 0.6881 0.6988 0.6874 0.6884 336,105 -0.00(-0.07%)
Dec 12, 2002 0.6955 0.6988 0.6876 0.6889 345,990 -0.01(-1.73%)
Dec 11, 2002 0.7000 0.7036 0.6955 0.7010 112,694 +0.00(+0.07%)
Dec 10, 2002 0.6955 0.7005 0.6879 0.7005 284,701 +0.00(+0.58%)
Dec 09, 2002 0.6934 0.7031 0.6907 0.6965 462,639 +0.01(+1.18%)
Dec 06, 2002 0.6881 0.6924 0.6881 0.6884 300,517 +0.00(+0.07%)
Dec 05, 2002 0.6818 0.6889 0.6770 0.6879 397,395 +0.01(+1.19%)
Dec 04, 2002 0.6730 0.6821 0.6697 0.6798 231,319 +0.01(+1.13%)
Dec 03, 2002 0.6854 0.6904 0.6689 0.6722 630,692 -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.