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

Enbridge (NY: ENB )

37.05 -0.11 (-0.31%)
Streaming Delayed Price Updated: 3:41 PM EDT, May 14, 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 (%)
May 30, 2003 0.8770 0.8839 0.8747 0.8790 147,542 +0.00(+0.47%)
May 29, 2003 0.8628 0.8752 0.8628 0.8749 312,556 +0.01(+1.22%)
May 28, 2003 0.8813 0.8813 0.8636 0.8643 504,750 -0.03(-2.89%)
May 27, 2003 0.8891 0.8981 0.8808 0.8901 265,964 +0.00(+0.14%)
May 23, 2003 0.8862 0.8888 0.8757 0.8888 281,495 -0.00(-0.14%)
May 22, 2003 0.9014 0.9014 0.8880 0.8901 502,808 -0.01(-1.29%)
May 21, 2003 0.8986 0.9017 0.8916 0.9017 201,900 +0.00(+0.17%)
May 20, 2003 0.8860 0.9007 0.8788 0.9001 493,101 +0.01(+1.69%)
May 19, 2003 0.8821 0.8860 0.8808 0.8852 99,008 -0.01(-0.81%)
May 16, 2003 0.8808 0.8981 0.8808 0.8924 1,826,806 +0.03(+2.97%)
May 15, 2003 0.8643 0.8685 0.8625 0.8667 133,952 +0.00(+0.21%)
May 14, 2003 0.8600 0.8680 0.8579 0.8649 143,659 +0.01(+1.08%)
May 13, 2003 0.8345 0.8556 0.8345 0.8556 213,548 +0.02(+2.53%)
May 12, 2003 0.8334 0.8394 0.8332 0.8345 372,738 +0.00(+0.34%)
May 09, 2003 0.8244 0.8327 0.8244 0.8316 625,113 +0.01(+1.00%)
May 08, 2003 0.8190 0.8234 0.8162 0.8234 343,618 +0.01(+0.66%)
May 07, 2003 0.8182 0.8273 0.8144 0.8180 271,788 -0.00(-0.50%)
May 06, 2003 0.8074 0.8262 0.8074 0.8221 561,049 +0.01(+1.82%)
May 05, 2003 0.8015 0.8092 0.8015 0.8074 209,665 +0.01(+1.03%)
May 02, 2003 0.7982 0.8036 0.7891 0.7992 108,715 +0.00(+0.32%)
May 01, 2003 0.7868 0.7974 0.7861 0.7966 297,026 +0.01(+1.74%)
Apr 30, 2003 0.7796 0.7855 0.7778 0.7830 328,087 +0.01(+0.86%)
Apr 29, 2003 0.7727 0.7778 0.7714 0.7763 66,005 +0.00(+0.33%)
Apr 28, 2003 0.7680 0.7773 0.7680 0.7737 172,779 +0.01(+1.14%)
Apr 25, 2003 0.7693 0.7709 0.7626 0.7649 108,715 -0.00(-0.17%)
Apr 24, 2003 0.7595 0.7691 0.7595 0.7662 106,774 +0.00(+0.54%)
Apr 23, 2003 0.7760 0.7760 0.7621 0.7621 347,501 -0.01(-1.14%)
Apr 22, 2003 0.7742 0.7786 0.7675 0.7709 252,375 +0.00(+0.37%)
Apr 21, 2003 0.7734 0.7742 0.7680 0.7680 176,662 -0.00(-0.40%)
Apr 17, 2003 0.7616 0.7719 0.7616 0.7711 87,360 +0.01(+1.63%)
Apr 16, 2003 0.7778 0.7778 0.7585 0.7588 411,565 -0.02(-2.22%)
Apr 15, 2003 0.7739 0.7837 0.7719 0.7760 196,075 +0.00(+0.17%)
Apr 14, 2003 0.7714 0.7768 0.7701 0.7747 126,187 +0.00(+0.30%)
Apr 11, 2003 0.7758 0.7763 0.7724 0.7724 104,832 -0.00(-0.43%)
Apr 10, 2003 0.7670 0.7776 0.7670 0.7758 100,950 +0.01(+1.38%)
Apr 09, 2003 0.7701 0.7701 0.7634 0.7652 182,486 -0.01(-0.74%)
Apr 08, 2003 0.7711 0.7711 0.7688 0.7709 54,357 -0.00(-0.07%)
Apr 07, 2003 0.7636 0.7719 0.7611 0.7714 130,070 +0.00(+0.57%)
Apr 04, 2003 0.7660 0.7683 0.7660 0.7670 71,829 -0.00(-0.07%)
Apr 03, 2003 0.7721 0.7721 0.7629 0.7675 106,774 -0.00(-0.10%)
Apr 02, 2003 0.7652 0.7714 0.7652 0.7683 232,961 +0.00(+0.61%)
Apr 01, 2003 0.7701 0.7701 0.7606 0.7636 262,081 -0.00(-0.50%)
Mar 31, 2003 0.7554 0.7724 0.7541 0.7675 112,598 +0.01(+1.60%)
Mar 28, 2003 0.7598 0.7598 0.7536 0.7554 75,712 -0.00(-0.07%)
Mar 27, 2003 0.7621 0.7621 0.7500 0.7559 976,497 -0.01(-1.24%)
Mar 26, 2003 0.7698 0.7711 0.7649 0.7654 454,275 -0.01(-0.93%)
Mar 25, 2003 0.7564 0.7732 0.7484 0.7727 392,151 +0.02(+2.56%)
Mar 24, 2003 0.7636 0.7647 0.7533 0.7533 166,955 -0.01(-0.78%)
Mar 21, 2003 0.7580 0.7634 0.7536 0.7593 599,876 -0.01(-0.67%)
Mar 20, 2003 0.7644 0.7698 0.7644 0.7644 275,671 +0.00(+0.07%)
Mar 19, 2003 0.7665 0.7665 0.7616 0.7639 201,900 -0.00(-0.30%)
Mar 18, 2003 0.7642 0.7675 0.7557 0.7662 590,169 +0.00(+0.24%)
Mar 17, 2003 0.7636 0.7644 0.7564 0.7644 271,788 +0.01(+0.71%)
Mar 14, 2003 0.7508 0.7582 0.7508 0.7590 339,735 +0.01(+1.13%)
Mar 13, 2003 0.7544 0.7562 0.7482 0.7505 254,316 -0.00(-0.27%)
Mar 12, 2003 0.7518 0.7562 0.7495 0.7526 108,715 -0.00(-0.41%)
Mar 11, 2003 0.7533 0.7562 0.7518 0.7557 128,128 +0.00(+0.17%)
Mar 10, 2003 0.7585 0.7600 0.7492 0.7544 347,501 -0.00(-0.14%)
Mar 07, 2003 0.7469 0.7564 0.7469 0.7554 293,143 +0.01(+0.86%)
Mar 06, 2003 0.7495 0.7495 0.7461 0.7490 137,835 +0.00(+0.00%)
Mar 05, 2003 0.7397 0.7492 0.7397 0.7490 496,984 +0.01(+1.79%)
Mar 04, 2003 0.7333 0.7425 0.7330 0.7358 467,864 +0.00(+0.63%)
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.