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

Enbridge (NY: ENB )

37.36 +0.13 (+0.35%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
Jul 31, 2003 0.9460 0.9505 0.9400 0.9447 358,106 -0.00(-0.47%)
Jul 30, 2003 0.9526 0.9526 0.9447 0.9492 202,737 -0.01(-0.77%)
Jul 29, 2003 0.9722 0.9722 0.9566 0.9566 126,947 -0.01(-1.31%)
Jul 28, 2003 0.9627 0.9740 0.9627 0.9693 475,580 +0.01(+1.05%)
Jul 25, 2003 0.9534 0.9687 0.9534 0.9592 195,158 +0.01(+0.92%)
Jul 24, 2003 0.9460 0.9606 0.9421 0.9505 231,158 +0.01(+0.87%)
Jul 23, 2003 0.9326 0.9423 0.9326 0.9423 73,894 +0.01(+1.36%)
Jul 22, 2003 0.9355 0.9355 0.9294 0.9297 166,737 -0.01(-1.09%)
Jul 21, 2003 0.9318 0.9400 0.9318 0.9400 132,631 +0.01(+0.76%)
Jul 18, 2003 0.9328 0.9328 0.9284 0.9328 85,263 -0.01(-0.59%)
Jul 17, 2003 0.9381 0.9410 0.9381 0.9384 47,368 -0.01(-0.53%)
Jul 16, 2003 0.9423 0.9492 0.9408 0.9434 83,368 +0.00(+0.17%)
Jul 15, 2003 0.9405 0.9426 0.9384 0.9418 70,105 -0.01(-1.22%)
Jul 14, 2003 0.9460 0.9534 0.9460 0.9534 30,315 +0.01(+0.98%)
Jul 11, 2003 0.9389 0.9476 0.9389 0.9442 212,211 +0.01(+0.62%)
Jul 10, 2003 0.9371 0.9384 0.9336 0.9384 39,789 -0.01(-0.73%)
Jul 09, 2003 0.9394 0.9452 0.9392 0.9452 187,579 +0.00(+0.28%)
Jul 08, 2003 0.9558 0.9558 0.9389 0.9426 350,527 -0.02(-2.03%)
Jul 07, 2003 0.9526 0.9632 0.9489 0.9621 257,684 -0.00(-0.25%)
Jul 03, 2003 0.9561 0.9672 0.9524 0.9645 185,684 +0.01(+0.61%)
Jul 02, 2003 0.9347 0.9608 0.9336 0.9587 244,421 +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.