Skip to main content
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 (%)
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%)
Sep 02, 2003 0.9243 0.9322 0.9208 0.9291 347,968 -0.00(-0.16%)
Aug 29, 2003 0.9259 0.9312 0.9259 0.9307 11,862 +0.01(+0.68%)
Aug 28, 2003 0.9233 0.9279 0.9188 0.9243 440,891 -0.00(-0.03%)
Aug 27, 2003 0.9266 0.9271 0.9221 0.9246 67,221 -0.02(-1.80%)
Aug 26, 2003 0.9289 0.9415 0.9289 0.9415 138,396 +0.02(+1.75%)
Aug 25, 2003 0.9269 0.9289 0.9253 0.9253 33,610 +0.00(+0.11%)
Aug 22, 2003 0.9205 0.9259 0.9205 0.9243 37,564 -0.00(-0.16%)
Aug 21, 2003 0.9231 0.9269 0.9221 0.9259 104,785 +0.00(+0.16%)
Aug 20, 2003 0.9223 0.9243 0.9216 0.9243 17,793 -0.00(-0.14%)
Aug 19, 2003 0.9256 0.9261 0.9236 0.9256 55,358 -0.00(-0.52%)
Aug 18, 2003 0.9345 0.9355 0.9304 0.9304 53,381 -0.00(-0.24%)
Aug 15, 2003 0.9342 0.9345 0.9327 0.9327 85,014 -0.00(-0.32%)
Aug 14, 2003 0.9375 0.9375 0.9339 0.9357 130,488 -0.01(-0.62%)
Aug 13, 2003 0.9408 0.9446 0.9390 0.9415 183,869 -0.00(-0.16%)
Aug 12, 2003 0.9408 0.9458 0.9345 0.9431 201,663 +0.00(+0.38%)
Aug 11, 2003 0.9155 0.9423 0.9137 0.9395 217,480 +0.03(+3.05%)
Aug 08, 2003 0.9008 0.9135 0.9008 0.9117 59,312 +0.01(+1.12%)
Aug 07, 2003 0.8930 0.9021 0.8930 0.9016 57,335 +0.01(+0.71%)
Aug 06, 2003 0.8839 0.9003 0.8801 0.8953 1,702,275 -0.00(-0.51%)
Aug 05, 2003 0.8990 0.9006 0.8912 0.8998 126,533 -0.01(-0.75%)
Aug 04, 2003 0.9097 0.9097 0.8978 0.9066 94,900 +0.00(+0.14%)
Aug 01, 2003 0.9061 0.9130 0.9054 0.9054 118,625 +0.00(+0.00%)
Jul 31, 2003 0.9066 0.9109 0.9008 0.9054 373,670 -0.00(-0.47%)
Jul 30, 2003 0.9130 0.9130 0.9054 0.9097 211,548 -0.01(-0.77%)
Jul 29, 2003 0.9317 0.9317 0.9168 0.9168 132,465 -0.01(-1.31%)
Jul 28, 2003 0.9226 0.9334 0.9226 0.9289 496,249 +0.01(+1.05%)
Jul 25, 2003 0.9137 0.9284 0.9137 0.9193 203,640 +0.01(+0.92%)
Jul 24, 2003 0.9066 0.9205 0.9028 0.9109 241,205 +0.01(+0.87%)
Jul 23, 2003 0.8937 0.9031 0.8937 0.9031 77,106 +0.01(+1.36%)
Jul 22, 2003 0.8965 0.8965 0.8907 0.8910 173,984 -0.01(-1.09%)
Jul 21, 2003 0.8930 0.9008 0.8930 0.9008 138,396 +0.01(+0.76%)
Jul 18, 2003 0.8940 0.8940 0.8897 0.8940 88,969 -0.01(-0.59%)
Jul 17, 2003 0.8990 0.9018 0.8990 0.8993 49,427 -0.00(-0.53%)
Jul 16, 2003 0.9031 0.9097 0.9016 0.9041 86,992 +0.00(+0.17%)
Jul 15, 2003 0.9013 0.9033 0.8993 0.9026 73,152 -0.01(-1.22%)
Jul 14, 2003 0.9066 0.9137 0.9066 0.9137 31,633 +0.01(+0.98%)
Jul 11, 2003 0.8998 0.9082 0.8998 0.9049 221,434 +0.01(+0.62%)
Jul 10, 2003 0.8980 0.8993 0.8947 0.8993 41,518 -0.01(-0.73%)
Jul 09, 2003 0.9003 0.9059 0.9001 0.9059 195,732 +0.00(+0.28%)
Jul 08, 2003 0.9160 0.9160 0.8998 0.9033 365,761 -0.02(-2.03%)
Jul 07, 2003 0.9130 0.9231 0.9094 0.9221 268,884 -0.00(-0.25%)
Jul 03, 2003 0.9162 0.9269 0.9127 0.9243 193,754 +0.01(+0.61%)
Jul 02, 2003 0.8958 0.9208 0.8947 0.9188 255,044 +0.02(+2.28%)
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.