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

Enbridge (NY: ENB )

36.76 +0.01 (+0.02%)
Streaming Delayed Price Updated: 9:49 AM EDT, May 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 (%)
Jul 31, 2003 0.9065 0.9108 0.9007 0.9052 373,739 -0.00(-0.47%)
Jul 30, 2003 0.9128 0.9128 0.9052 0.9095 211,587 -0.01(-0.77%)
Jul 29, 2003 0.9315 0.9315 0.9166 0.9166 132,489 -0.01(-1.31%)
Jul 28, 2003 0.9224 0.9333 0.9224 0.9287 496,341 +0.01(+1.05%)
Jul 25, 2003 0.9135 0.9282 0.9135 0.9191 203,678 +0.01(+0.92%)
Jul 24, 2003 0.9065 0.9204 0.9027 0.9108 241,249 +0.01(+0.87%)
Jul 23, 2003 0.8936 0.9029 0.8936 0.9029 77,120 +0.01(+1.36%)
Jul 22, 2003 0.8964 0.8964 0.8905 0.8908 174,016 -0.01(-1.09%)
Jul 21, 2003 0.8928 0.9007 0.8928 0.9007 138,421 +0.01(+0.76%)
Jul 18, 2003 0.8938 0.8938 0.8895 0.8938 88,985 -0.01(-0.59%)
Jul 17, 2003 0.8989 0.9017 0.8989 0.8991 49,436 -0.00(-0.53%)
Jul 16, 2003 0.9029 0.9095 0.9014 0.9039 87,008 +0.00(+0.17%)
Jul 15, 2003 0.9012 0.9032 0.8991 0.9024 73,165 -0.01(-1.22%)
Jul 14, 2003 0.9065 0.9135 0.9065 0.9135 31,639 +0.01(+0.98%)
Jul 11, 2003 0.8996 0.9080 0.8996 0.9047 221,475 +0.01(+0.62%)
Jul 10, 2003 0.8979 0.8991 0.8946 0.8991 41,526 -0.01(-0.73%)
Jul 09, 2003 0.9001 0.9057 0.8999 0.9057 195,768 +0.00(+0.28%)
Jul 08, 2003 0.9158 0.9158 0.8996 0.9032 365,829 -0.02(-2.03%)
Jul 07, 2003 0.9128 0.9229 0.9092 0.9219 268,934 -0.00(-0.25%)
Jul 03, 2003 0.9161 0.9267 0.9125 0.9242 193,790 +0.01(+0.61%)
Jul 02, 2003 0.8956 0.9206 0.8946 0.9186 255,091 +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.