Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enbridge (NY: ENB )

37.83 +0.67 (+1.80%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 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 (%)
Dec 31, 2003 1.066 1.069 1.064 1.066 19,413 +0.00(+0.12%)
Dec 30, 2003 1.066 1.073 1.063 1.065 97,067 +0.00(+0.41%)
Dec 29, 2003 1.058 1.060 1.056 1.060 21,354 +0.00(+0.27%)
Dec 26, 2003 1.057 1.061 0.9795 1.058 13,589 -0.00(-0.24%)
Dec 24, 2003 1.030 1.060 1.030 1.060 108,715 +0.02(+2.36%)
Dec 23, 2003 1.046 1.046 1.036 1.036 52,416 -0.01(-0.74%)
Dec 22, 2003 1.022 1.043 1.033 1.043 258,199 +0.02(+2.04%)
Dec 19, 2003 1.033 1.033 1.020 1.022 203,841 -0.01(-0.80%)
Dec 18, 2003 1.033 1.033 1.021 1.031 225,196 -0.01(-0.96%)
Dec 17, 2003 1.035 1.041 1.033 1.041 60,181 -0.00(-0.39%)
Dec 16, 2003 1.050 1.052 1.044 1.045 163,073 -0.00(-0.15%)
Dec 15, 2003 1.049 1.049 1.046 1.046 77,653 -0.00(-0.17%)
Dec 12, 2003 1.045 1.048 1.039 1.048 485,336 +0.01(+1.24%)
Dec 11, 2003 1.017 1.035 1.017 1.035 232,961 +0.00(+0.00%)
Dec 10, 2003 1.042 1.042 1.021 1.035 314,498 -0.00(-0.47%)
Dec 09, 2003 1.046 1.046 1.038 1.040 135,894 -0.01(-0.86%)
Dec 08, 2003 1.043 1.052 1.043 1.049 66,005 +0.01(+0.87%)
Dec 05, 2003 1.038 1.042 1.038 1.040 33,002 +0.01(+0.72%)
Dec 04, 2003 1.051 1.051 1.033 1.033 324,204 -0.02(-2.34%)
Dec 03, 2003 1.058 1.060 1.058 1.058 58,240 +0.01(+1.06%)
Dec 02, 2003 1.034 1.048 1.034 1.046 73,771 +0.01(+0.74%)
Dec 01, 2003 1.030 1.039 1.019 1.039 355,266 -0.02(-1.85%)
Nov 28, 2003 1.061 1.061 1.058 1.058 17,472 -0.00(-0.36%)
Nov 26, 2003 1.063 1.065 1.060 1.062 151,425 +0.01(+0.66%)
Nov 25, 2003 1.056 1.058 1.054 1.055 240,726 +0.01(+0.52%)
Nov 24, 2003 1.060 1.060 1.050 1.050 165,014 -0.02(-1.45%)
Nov 21, 2003 1.062 1.065 1.061 1.065 304,791 +0.00(+0.44%)
Nov 20, 2003 1.053 1.066 1.053 1.061 316,439 +0.02(+1.68%)
Nov 19, 2003 1.038 1.045 1.038 1.043 64,064 +0.01(+0.62%)
Nov 18, 2003 1.037 1.037 1.034 1.037 48,533 -0.00(-0.47%)
Nov 17, 2003 1.050 1.050 1.042 1.042 75,712 -0.01(-0.61%)
Nov 14, 2003 1.052 1.052 1.048 1.048 89,301 -0.00(-0.42%)
Nov 13, 2003 1.051 1.057 1.051 1.052 58,240 +0.00(+0.34%)
Nov 12, 2003 1.046 1.054 1.049 1.049 128,128 +0.00(+0.30%)
Nov 11, 2003 1.043 1.046 1.042 1.046 42,709 -0.00(-0.22%)
Nov 10, 2003 1.033 1.048 1.033 1.048 265,964 +0.02(+1.83%)
Nov 07, 2003 1.026 1.029 1.026 1.029 81,536 +0.02(+1.68%)
Nov 06, 2003 1.018 1.020 1.010 1.012 124,246 -0.01(-0.63%)
Nov 05, 2003 1.008 1.025 1.019 1.019 180,545 -0.00(-0.18%)
Nov 04, 2003 1.008 1.020 1.008 1.020 219,372 +0.02(+1.98%)
Nov 03, 2003 1.014 1.014 0.9967 1.001 130,070 -0.01(-1.04%)
Oct 31, 2003 0.9900 1.015 0.9900 1.011 304,791 +0.01(+1.45%)
Oct 30, 2003 1.022 1.022 0.9967 0.9967 543,577 -0.02(-1.80%)
Oct 29, 2003 1.009 1.017 0.9975 1.015 102,891 +0.01(+1.44%)
Oct 28, 2003 0.9949 1.002 0.9949 1.001 126,187 +0.01(+0.57%)
Oct 27, 2003 0.9926 0.9952 0.9903 0.9949 79,595 +0.00(+0.26%)
Oct 24, 2003 0.9985 0.9990 0.9924 0.9924 120,363 -0.01(-0.59%)
Oct 23, 2003 1.002 1.003 0.9983 0.9983 79,595 -0.01(-0.56%)
Oct 22, 2003 0.9993 1.007 0.9993 1.004 161,131 +0.01(+0.72%)
Oct 21, 2003 0.9890 0.9983 0.9885 0.9967 73,771 +0.01(+1.04%)
Oct 20, 2003 0.9934 0.9934 0.9864 0.9864 62,123 -0.00(-0.21%)
Oct 17, 2003 0.9895 0.9916 0.9885 0.9885 91,243 +0.00(+0.29%)
Oct 16, 2003 0.9736 0.9857 0.9826 0.9857 145,600 +0.01(+1.35%)
Oct 15, 2003 0.9712 0.9725 0.9712 0.9725 33,002 +0.00(+0.11%)
Oct 14, 2003 0.9710 0.9723 0.9689 0.9715 269,847 -0.00(-0.45%)
Oct 13, 2003 0.9679 0.9759 0.9707 0.9759 135,894 +0.01(+0.82%)
Oct 10, 2003 0.9517 0.9689 0.9517 0.9679 298,967 +0.02(+2.34%)
Oct 09, 2003 0.9493 0.9499 0.9424 0.9457 421,272 +0.00(+0.05%)
Oct 08, 2003 0.9524 0.9553 0.9499 0.9452 174,721 -0.01(-0.89%)
Oct 07, 2003 0.9566 0.9581 0.9537 0.9537 145,600 +0.01(+0.73%)
Oct 06, 2003 0.9272 0.9483 0.9272 0.9468 124,246 +0.02(+2.20%)
Oct 03, 2003 0.9295 0.9295 0.9282 0.9264 13,589 -0.00(-0.08%)
Oct 02, 2003 0.9246 0.9290 0.9246 0.9272 122,304 +0.01(+0.84%)
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.