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

Enbridge (NY: ENB )

37.83 +0.03 (+0.08%)
Official Closing 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 (%)
Feb 28, 2003 0.7289 0.7369 0.7260 0.7348 444,568 +0.01(+1.17%)
Feb 27, 2003 0.7191 0.7315 0.7191 0.7263 632,878 +0.01(+1.33%)
Feb 26, 2003 0.7147 0.7186 0.7121 0.7168 215,489 +0.00(+0.29%)
Feb 25, 2003 0.7147 0.7147 0.7065 0.7147 337,794 +0.00(+0.40%)
Feb 24, 2003 0.7078 0.7160 0.7078 0.7119 574,638 +0.01(+1.10%)
Feb 21, 2003 0.7072 0.7083 0.7029 0.7042 180,545 -0.00(-0.58%)
Feb 20, 2003 0.6993 0.7121 0.6993 0.7083 555,225 +0.01(+1.48%)
Feb 19, 2003 0.7018 0.7018 0.6980 0.6980 343,618 -0.01(-0.84%)
Feb 18, 2003 0.7026 0.7062 0.6962 0.7039 232,961 -0.00(-0.33%)
Feb 14, 2003 0.7031 0.7090 0.7031 0.7062 227,137 -0.00(-0.15%)
Feb 13, 2003 0.6977 0.7072 0.6977 0.7072 304,791 +0.01(+1.78%)
Feb 12, 2003 0.7036 0.7044 0.6928 0.6949 386,327 -0.01(-1.46%)
Feb 11, 2003 0.7000 0.7065 0.6975 0.7052 504,750 +0.00(+0.55%)
Feb 10, 2003 0.7034 0.7044 0.6959 0.7013 844,485 -0.00(-0.11%)
Feb 07, 2003 0.7013 0.7047 0.7008 0.7021 145,600 -0.00(-0.18%)
Feb 06, 2003 0.7005 0.7034 0.6985 0.7034 188,310 +0.00(+0.11%)
Feb 05, 2003 0.7031 0.7057 0.6993 0.7026 832,837 -0.00(-0.44%)
Feb 04, 2003 0.7147 0.7147 0.7054 0.7057 460,099 -0.01(-1.40%)
Feb 03, 2003 0.7170 0.7181 0.7147 0.7157 304,791 +0.00(+0.18%)
Jan 31, 2003 0.7173 0.7199 0.7108 0.7145 594,052 -0.00(-0.54%)
Jan 30, 2003 0.7340 0.7340 0.7163 0.7183 207,724 -0.01(-2.00%)
Jan 29, 2003 0.7232 0.7394 0.7232 0.7330 265,964 -0.00(-0.04%)
Jan 28, 2003 0.7224 0.7358 0.7224 0.7333 178,603 +0.01(+1.46%)
Jan 27, 2003 0.7211 0.7289 0.7188 0.7227 333,911 -0.00(-0.43%)
Jan 24, 2003 0.7278 0.7281 0.7230 0.7258 341,676 +0.00(+0.04%)
Jan 23, 2003 0.7214 0.7255 0.7206 0.7255 223,254 +0.01(+1.33%)
Jan 22, 2003 0.7093 0.7196 0.7093 0.7160 423,213 +0.01(+0.94%)
Jan 21, 2003 0.7083 0.7134 0.7075 0.7093 576,579 +0.00(+0.62%)
Jan 17, 2003 0.7121 0.7147 0.7036 0.7049 654,233 -0.01(-1.01%)
Jan 16, 2003 0.7199 0.7199 0.7106 0.7121 516,398 -0.00(-0.54%)
Jan 15, 2003 0.7108 0.7193 0.7108 0.7160 438,744 +0.00(+0.69%)
Jan 14, 2003 0.7106 0.7170 0.7103 0.7111 658,116 +0.00(+0.15%)
Jan 13, 2003 0.7163 0.7204 0.7098 0.7101 524,163 -0.01(-1.04%)
Jan 10, 2003 0.7211 0.7211 0.7098 0.7175 399,917 -0.00(-0.39%)
Jan 09, 2003 0.7173 0.7222 0.7173 0.7204 396,034 +0.00(+0.54%)
Jan 08, 2003 0.7232 0.7276 0.7139 0.7165 1,706,443 -0.01(-0.78%)
Jan 07, 2003 0.7227 0.7258 0.7206 0.7222 770,714 -0.00(-0.18%)
Jan 06, 2003 0.7186 0.7304 0.7181 0.7235 762,949 +0.01(+0.90%)
Jan 03, 2003 0.7147 0.7204 0.7139 0.7170 761,007 +0.01(+0.76%)
Jan 02, 2003 0.7042 0.7129 0.7005 0.7116 430,978 +0.01(+1.81%)
Dec 31, 2002 0.6967 0.7163 0.6967 0.6990 368,855 +0.00(+0.04%)
Dec 30, 2002 0.6975 0.6987 0.6900 0.6987 335,852 +0.00(+0.04%)
Dec 27, 2002 0.6980 0.6998 0.6949 0.6985 578,521 +0.00(+0.15%)
Dec 26, 2002 0.7008 0.7008 0.6920 0.6975 157,249 -0.00(-0.48%)
Dec 24, 2002 0.7057 0.7085 0.7005 0.7008 388,269 -0.00(-0.62%)
Dec 23, 2002 0.7005 0.7067 0.7005 0.7052 438,744 +0.00(+0.70%)
Dec 20, 2002 0.7044 0.7044 0.6975 0.7003 300,908 -0.00(-0.33%)
Dec 19, 2002 0.7042 0.7060 0.7005 0.7026 722,180 -0.00(-0.37%)
Dec 18, 2002 0.7134 0.7134 0.6936 0.7052 799,834 -0.01(-1.01%)
Dec 17, 2002 0.7065 0.7142 0.7065 0.7124 182,486 +0.01(+1.10%)
Dec 16, 2002 0.7008 0.7047 0.6949 0.7047 238,785 +0.00(+0.51%)
Dec 13, 2002 0.7008 0.7116 0.7000 0.7011 330,028 -0.00(-0.07%)
Dec 12, 2002 0.7083 0.7116 0.7003 0.7016 339,735 -0.01(-1.73%)
Dec 11, 2002 0.7129 0.7165 0.7083 0.7139 110,656 +0.00(+0.07%)
Dec 10, 2002 0.7083 0.7134 0.7005 0.7134 279,553 +0.00(+0.58%)
Dec 09, 2002 0.7062 0.7160 0.7034 0.7093 454,275 +0.01(+1.18%)
Dec 06, 2002 0.7008 0.7052 0.7008 0.7011 295,084 +0.00(+0.07%)
Dec 05, 2002 0.6944 0.7016 0.6895 0.7005 390,210 +0.01(+1.19%)
Dec 04, 2002 0.6853 0.6946 0.6820 0.6923 227,137 +0.01(+1.13%)
Dec 03, 2002 0.6980 0.7031 0.6812 0.6846 619,289 -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.