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 (%)
Aug 29, 2003 0.9429 0.9483 0.9429 0.9478 11,648 +0.01(+0.68%)
Aug 28, 2003 0.9403 0.9450 0.9357 0.9414 432,920 -0.00(-0.03%)
Aug 27, 2003 0.9437 0.9442 0.9390 0.9416 66,005 -0.02(-1.80%)
Aug 26, 2003 0.9460 0.9589 0.9460 0.9589 135,894 +0.02(+1.75%)
Aug 25, 2003 0.9439 0.9460 0.9424 0.9424 33,002 +0.00(+0.11%)
Aug 22, 2003 0.9375 0.9429 0.9375 0.9414 36,885 -0.00(-0.16%)
Aug 21, 2003 0.9401 0.9439 0.9390 0.9429 102,891 +0.00(+0.16%)
Aug 20, 2003 0.9393 0.9414 0.9385 0.9414 17,472 -0.00(-0.14%)
Aug 19, 2003 0.9426 0.9432 0.9406 0.9426 54,357 -0.00(-0.52%)
Aug 18, 2003 0.9517 0.9527 0.9475 0.9475 52,416 -0.00(-0.24%)
Aug 15, 2003 0.9514 0.9517 0.9499 0.9499 83,477 -0.00(-0.32%)
Aug 14, 2003 0.9547 0.9547 0.9511 0.9529 128,128 -0.01(-0.62%)
Aug 13, 2003 0.9581 0.9620 0.9563 0.9589 180,545 -0.00(-0.16%)
Aug 12, 2003 0.9581 0.9632 0.9517 0.9604 198,017 +0.00(+0.38%)
Aug 11, 2003 0.9323 0.9596 0.9305 0.9568 213,548 +0.03(+3.05%)
Aug 08, 2003 0.9174 0.9303 0.9174 0.9285 58,240 +0.01(+1.12%)
Aug 07, 2003 0.9094 0.9187 0.9094 0.9182 56,299 +0.01(+0.71%)
Aug 06, 2003 0.9001 0.9169 0.8963 0.9117 1,671,499 -0.00(-0.51%)
Aug 05, 2003 0.9156 0.9171 0.9076 0.9164 124,246 -0.01(-0.75%)
Aug 04, 2003 0.9264 0.9264 0.9143 0.9233 93,184 +0.00(+0.14%)
Aug 01, 2003 0.9228 0.9298 0.9220 0.9220 116,480 +0.00(+0.00%)
Jul 31, 2003 0.9233 0.9277 0.9174 0.9220 366,914 -0.00(-0.47%)
Jul 30, 2003 0.9298 0.9298 0.9220 0.9264 207,724 -0.01(-0.77%)
Jul 29, 2003 0.9488 0.9488 0.9336 0.9336 130,070 -0.01(-1.31%)
Jul 28, 2003 0.9396 0.9506 0.9396 0.9460 487,277 +0.01(+1.05%)
Jul 25, 2003 0.9305 0.9455 0.9305 0.9362 199,958 +0.01(+0.92%)
Jul 24, 2003 0.9233 0.9375 0.9195 0.9277 236,844 +0.01(+0.87%)
Jul 23, 2003 0.9102 0.9197 0.9102 0.9197 75,712 +0.01(+1.36%)
Jul 22, 2003 0.9130 0.9130 0.9071 0.9074 170,838 -0.01(-1.09%)
Jul 21, 2003 0.9094 0.9174 0.9094 0.9174 135,894 +0.01(+0.76%)
Jul 18, 2003 0.9105 0.9105 0.9061 0.9105 87,360 -0.01(-0.59%)
Jul 17, 2003 0.9156 0.9184 0.9156 0.9159 48,533 -0.00(-0.53%)
Jul 16, 2003 0.9197 0.9264 0.9182 0.9208 85,419 +0.00(+0.17%)
Jul 15, 2003 0.9179 0.9200 0.9159 0.9192 71,829 -0.01(-1.22%)
Jul 14, 2003 0.9233 0.9305 0.9233 0.9305 31,061 +0.01(+0.98%)
Jul 11, 2003 0.9164 0.9249 0.9164 0.9215 217,430 +0.01(+0.62%)
Jul 10, 2003 0.9146 0.9159 0.9112 0.9159 40,768 -0.01(-0.73%)
Jul 09, 2003 0.9169 0.9226 0.9166 0.9226 192,193 +0.00(+0.28%)
Jul 08, 2003 0.9329 0.9329 0.9164 0.9200 359,149 -0.02(-2.03%)
Jul 07, 2003 0.9298 0.9401 0.9262 0.9390 264,023 -0.00(-0.25%)
Jul 03, 2003 0.9331 0.9439 0.9295 0.9414 190,251 +0.01(+0.61%)
Jul 02, 2003 0.9123 0.9378 0.9112 0.9357 250,433 +0.02(+2.28%)
Jul 01, 2003 0.9161 0.9161 0.9148 0.9148 3,882 -0.00(-0.28%)
Jun 30, 2003 0.9038 0.9182 0.8973 0.9174 757,125 +0.01(+1.37%)
Jun 27, 2003 0.8937 0.9079 0.8883 0.9050 1,335,646 +0.01(+1.01%)
Jun 26, 2003 0.9169 0.9169 0.8924 0.8960 454,275 -0.02(-2.63%)
Jun 25, 2003 0.9195 0.9226 0.9174 0.9202 102,891 +0.00(+0.42%)
Jun 24, 2003 0.9177 0.9231 0.9066 0.9164 145,600 -0.00(-0.03%)
Jun 23, 2003 0.9285 0.9285 0.9156 0.9166 174,721 -0.01(-1.55%)
Jun 20, 2003 0.9349 0.9362 0.9236 0.9311 326,146 -0.01(-0.74%)
Jun 19, 2003 0.9426 0.9426 0.9244 0.9380 586,286 -0.01(-0.60%)
Jun 18, 2003 0.9434 0.9468 0.9421 0.9437 159,190 -0.00(-0.05%)
Jun 17, 2003 0.9383 0.9452 0.9362 0.9442 56,299 +0.01(+0.66%)
Jun 16, 2003 0.9336 0.9390 0.9254 0.9380 163,073 +0.00(+0.52%)
Jun 13, 2003 0.9329 0.9362 0.9220 0.9331 242,668 +0.01(+0.72%)
Jun 12, 2003 0.9117 0.9285 0.9117 0.9264 203,841 +0.01(+1.61%)
Jun 11, 2003 0.9110 0.9125 0.9014 0.9117 316,439 +0.00(+0.43%)
Jun 10, 2003 0.8901 0.9081 0.8860 0.9079 234,902 +0.02(+2.00%)
Jun 09, 2003 0.8919 0.8922 0.8896 0.8901 64,064 -0.00(-0.20%)
Jun 06, 2003 0.8950 0.8968 0.8916 0.8919 568,814 -0.00(-0.14%)
Jun 05, 2003 0.8875 0.8942 0.8870 0.8932 128,128 +0.01(+0.96%)
Jun 04, 2003 0.8767 0.8847 0.8767 0.8847 213,548 +0.01(+1.39%)
Jun 03, 2003 0.8739 0.8757 0.8582 0.8726 211,606 -0.00(-0.15%)
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.