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 (%)
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%)
Dec 02, 2002 0.7083 0.7083 0.6918 0.7023 326,146 -0.01(-1.12%)
Nov 29, 2002 0.7134 0.7157 0.7078 0.7103 102,891 -0.01(-0.76%)
Nov 27, 2002 0.7070 0.7181 0.7070 0.7157 83,477 +0.01(+1.20%)
Nov 26, 2002 0.7219 0.7227 0.7062 0.7072 166,955 -0.01(-1.86%)
Nov 25, 2002 0.7258 0.7302 0.7175 0.7206 229,078 -0.00(-0.18%)
Nov 22, 2002 0.7345 0.7345 0.7193 0.7219 761,007 -0.02(-2.06%)
Nov 21, 2002 0.7428 0.7451 0.7371 0.7371 320,322 -0.00(-0.52%)
Nov 20, 2002 0.7399 0.7412 0.7369 0.7410 120,363 +0.00(+0.10%)
Nov 19, 2002 0.7438 0.7446 0.7361 0.7402 495,043 -0.00(-0.10%)
Nov 18, 2002 0.7536 0.7546 0.7392 0.7410 273,729 -0.01(-1.67%)
Nov 15, 2002 0.7433 0.7557 0.7418 0.7536 203,841 +0.01(+1.07%)
Nov 14, 2002 0.7418 0.7490 0.7361 0.7456 192,193 +0.00(+0.00%)
Nov 13, 2002 0.7477 0.7477 0.7415 0.7456 170,838 -0.00(-0.21%)
Nov 12, 2002 0.7459 0.7531 0.7459 0.7472 331,970 +0.00(+0.17%)
Nov 11, 2002 0.7438 0.7459 0.7369 0.7459 110,656 +0.00(+0.00%)
Nov 08, 2002 0.7366 0.7459 0.7348 0.7459 269,847 +0.01(+1.61%)
Nov 07, 2002 0.7503 0.7539 0.7335 0.7340 448,451 -0.01(-1.69%)
Nov 06, 2002 0.7572 0.7575 0.7407 0.7466 421,272 -0.00(-0.55%)
Nov 05, 2002 0.7363 0.7528 0.7312 0.7508 1,640,437 +0.01(+1.22%)
Nov 04, 2002 0.7415 0.7544 0.7371 0.7418 366,914 -0.00(-0.03%)
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.