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

Enbridge (NY: ENB )

36.78 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 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 0.9075 0.9078 0.8977 0.9010 478,506 -0.00(-0.31%)
Sep 29, 2003 0.9027 0.9045 0.9027 0.9038 39,546 +0.00(+0.17%)
Sep 26, 2003 0.9015 0.9022 0.9015 0.9022 15,818 -0.00(-0.53%)
Sep 25, 2003 0.9182 0.9111 0.9065 0.9070 114,683 -0.01(-1.21%)
Sep 24, 2003 0.9207 0.9207 0.9172 0.9182 61,296 -0.00(-0.33%)
Sep 23, 2003 0.9167 0.9207 0.9111 0.9212 276,822 +0.00(+0.50%)
Sep 22, 2003 0.9306 0.9306 0.9167 0.9167 134,456 -0.01(-1.49%)
Sep 19, 2003 0.9389 0.9419 0.9341 0.9306 152,252 +0.01(+0.79%)
Sep 18, 2003 0.9182 0.9232 0.9182 0.9232 96,887 -0.01(-0.79%)
Sep 17, 2003 0.9326 0.9326 0.9290 0.9306 75,137 +0.01(+1.02%)
Sep 16, 2003 0.9204 0.9212 0.9172 0.9212 41,523 +0.00(+0.33%)
Sep 15, 2003 0.9086 0.9192 0.9086 0.9182 280,776 +0.00(+0.36%)
Sep 12, 2003 0.9169 0.9232 0.9149 0.9149 37,568 -0.00(-0.33%)
Sep 11, 2003 0.9210 0.9210 0.9144 0.9179 294,617 -0.01(-0.68%)
Sep 10, 2003 0.9250 0.9301 0.9242 0.9242 43,500 +0.00(+0.16%)
Sep 09, 2003 0.9263 0.9280 0.9215 0.9227 146,320 -0.00(-0.44%)
Sep 08, 2003 0.9364 0.9364 0.9260 0.9268 185,866 -0.02(-1.74%)
Sep 05, 2003 0.9452 0.9452 0.9387 0.9432 31,636 -0.00(-0.43%)
Sep 04, 2003 0.9546 0.9546 0.9369 0.9473 63,273 +0.00(+0.13%)
Sep 03, 2003 0.9333 0.9460 0.9333 0.9460 122,592 +0.02(+1.82%)
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.