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

Enbridge (NY: ENB )

40.52 +0.13 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Sep 30, 2003 2.331 2.332 2.306 2.314 186,276 -0.01(-0.31%)
Sep 29, 2003 2.319 2.324 2.319 2.322 15,394 +0.00(+0.17%)
Sep 26, 2003 2.316 2.318 2.316 2.318 6,157 -0.01(-0.53%)
Sep 25, 2003 2.359 2.340 2.329 2.330 44,644 -0.03(-1.21%)
Sep 24, 2003 2.365 2.365 2.356 2.359 23,861 -0.01(-0.33%)
Sep 23, 2003 2.355 2.365 2.340 2.366 107,763 +0.01(+0.50%)
Sep 22, 2003 2.390 2.390 2.355 2.355 52,342 -0.04(-1.49%)
Sep 19, 2003 2.412 2.420 2.400 2.390 59,269 +0.02(+0.79%)
Sep 18, 2003 2.359 2.372 2.359 2.372 37,717 -0.02(-0.79%)
Sep 17, 2003 2.396 2.396 2.387 2.390 29,249 +0.02(+1.02%)
Sep 16, 2003 2.364 2.366 2.356 2.366 16,164 +0.01(+0.33%)
Sep 15, 2003 2.334 2.361 2.334 2.359 109,302 +0.01(+0.36%)
Sep 12, 2003 2.355 2.372 2.350 2.350 14,624 -0.01(-0.33%)
Sep 11, 2003 2.366 2.366 2.349 2.358 114,690 -0.02(-0.68%)
Sep 10, 2003 2.376 2.389 2.374 2.374 16,934 +0.00(+0.16%)
Sep 09, 2003 2.379 2.384 2.367 2.370 56,960 -0.01(-0.44%)
Sep 08, 2003 2.405 2.405 2.379 2.381 72,355 -0.04(-1.74%)
Sep 05, 2003 2.428 2.428 2.411 2.423 12,315 -0.01(-0.43%)
Sep 04, 2003 2.452 2.452 2.407 2.433 24,631 +0.00(+0.13%)
Sep 03, 2003 2.398 2.430 2.398 2.430 47,723 +0.04(+1.82%)
Sep 02, 2003 2.374 2.394 2.365 2.387 135,473 -0.00(-0.16%)
Aug 29, 2003 2.378 2.392 2.378 2.390 4,618 +0.02(+0.68%)
Aug 28, 2003 2.372 2.383 2.360 2.374 171,651 -0.00(-0.03%)
Aug 27, 2003 2.380 2.381 2.368 2.375 26,171 -0.04(-1.80%)
Aug 26, 2003 2.386 2.418 2.386 2.418 53,881 +0.04(+1.75%)
Aug 25, 2003 2.381 2.386 2.377 2.377 13,085 +0.00(+0.11%)
Aug 22, 2003 2.364 2.378 2.364 2.374 14,624 -0.00(-0.16%)
Aug 21, 2003 2.371 2.381 2.368 2.378 40,796 +0.00(+0.16%)
Aug 20, 2003 2.369 2.374 2.367 2.374 6,927 -0.00(-0.14%)
Aug 19, 2003 2.377 2.379 2.372 2.377 21,552 -0.01(-0.52%)
Aug 18, 2003 2.400 2.403 2.390 2.390 20,782 -0.01(-0.24%)
Aug 15, 2003 2.400 2.400 2.396 2.396 33,098 -0.01(-0.32%)
Aug 14, 2003 2.408 2.408 2.399 2.403 50,802 -0.01(-0.62%)
Aug 13, 2003 2.416 2.426 2.412 2.418 71,585 -0.00(-0.16%)
Aug 12, 2003 2.416 2.429 2.400 2.422 78,513 +0.01(+0.38%)
Aug 11, 2003 2.351 2.420 2.347 2.413 84,671 +0.07(+3.05%)
Aug 08, 2003 2.314 2.346 2.314 2.342 23,092 +0.03(+1.12%)
Aug 07, 2003 2.294 2.317 2.294 2.316 22,322 +0.02(+0.71%)
Aug 06, 2003 2.270 2.312 2.261 2.299 662,743 -0.01(-0.51%)
Aug 05, 2003 2.309 2.313 2.289 2.311 49,263 -0.02(-0.75%)
Aug 04, 2003 2.337 2.337 2.306 2.329 36,947 +0.00(+0.14%)
Aug 01, 2003 2.327 2.345 2.325 2.325 46,184 +0.00(+0.00%)
Jul 31, 2003 2.329 2.340 2.314 2.325 145,480 -0.01(-0.47%)
Jul 30, 2003 2.345 2.345 2.325 2.337 82,361 -0.02(-0.77%)
Jul 29, 2003 2.393 2.393 2.355 2.355 51,572 -0.03(-1.31%)
Jul 28, 2003 2.370 2.398 2.370 2.386 193,203 +0.02(+1.05%)
Jul 25, 2003 2.347 2.385 2.347 2.361 79,282 +0.02(+0.92%)
Jul 24, 2003 2.329 2.364 2.319 2.340 93,907 +0.02(+0.87%)
Jul 23, 2003 2.296 2.320 2.296 2.320 30,019 +0.03(+1.36%)
Jul 22, 2003 2.303 2.303 2.288 2.288 67,736 -0.03(-1.10%)
Jul 21, 2003 2.294 2.314 2.294 2.314 53,881 +0.02(+0.76%)
Jul 18, 2003 2.296 2.296 2.285 2.296 34,638 -0.01(-0.59%)
Jul 17, 2003 2.309 2.316 2.309 2.310 19,243 -0.01(-0.53%)
Jul 16, 2003 2.320 2.337 2.316 2.322 33,868 +0.00(+0.17%)
Jul 15, 2003 2.315 2.320 2.310 2.318 28,480 -0.03(-1.22%)
Jul 14, 2003 2.329 2.347 2.329 2.347 12,315 +0.02(+0.98%)
Jul 11, 2003 2.311 2.333 2.311 2.324 86,210 +0.01(+0.62%)
Jul 10, 2003 2.307 2.310 2.298 2.310 16,164 -0.02(-0.73%)
Jul 09, 2003 2.312 2.327 2.312 2.327 76,203 +0.01(+0.28%)
Jul 08, 2003 2.353 2.353 2.311 2.320 142,401 -0.05(-2.03%)
Jul 07, 2003 2.345 2.371 2.336 2.368 104,684 -0.01(-0.25%)
Jul 03, 2003 2.353 2.381 2.344 2.374 75,434 +0.01(+0.61%)
Jul 02, 2003 2.301 2.365 2.298 2.360 99,296 +0.05(+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.