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

Enbridge (NY: ENB )

40.71 -0.07 (-0.17%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 1.809 1.815 1.793 1.802 235,557 -0.01(-0.54%)
Jan 30, 2003 1.851 1.851 1.806 1.812 82,368 -0.04(-2.00%)
Jan 29, 2003 1.824 1.865 1.824 1.849 105,462 -0.00(-0.04%)
Jan 28, 2003 1.822 1.856 1.822 1.849 70,821 +0.03(+1.46%)
Jan 27, 2003 1.819 1.838 1.813 1.823 132,404 -0.01(-0.43%)
Jan 24, 2003 1.836 1.836 1.823 1.830 135,484 +0.00(+0.04%)
Jan 23, 2003 1.819 1.830 1.817 1.830 88,526 +0.02(+1.33%)
Jan 22, 2003 1.789 1.815 1.789 1.806 167,815 +0.02(+0.94%)
Jan 21, 2003 1.786 1.799 1.784 1.789 228,629 +0.01(+0.62%)
Jan 17, 2003 1.796 1.802 1.774 1.778 259,421 -0.02(-1.01%)
Jan 16, 2003 1.815 1.815 1.792 1.796 204,765 -0.01(-0.54%)
Jan 15, 2003 1.793 1.814 1.793 1.806 173,973 +0.01(+0.69%)
Jan 14, 2003 1.792 1.808 1.791 1.793 260,960 +0.00(+0.15%)
Jan 13, 2003 1.806 1.817 1.790 1.791 207,844 -0.02(-1.04%)
Jan 10, 2003 1.819 1.819 1.790 1.810 158,577 -0.01(-0.39%)
Jan 09, 2003 1.809 1.821 1.809 1.817 157,038 +0.01(+0.54%)
Jan 08, 2003 1.824 1.835 1.800 1.807 676,650 -0.01(-0.78%)
Jan 07, 2003 1.823 1.830 1.817 1.821 305,609 -0.00(-0.18%)
Jan 06, 2003 1.812 1.842 1.811 1.825 302,529 +0.02(+0.90%)
Jan 03, 2003 1.802 1.817 1.800 1.808 301,760 +0.01(+0.76%)
Jan 02, 2003 1.776 1.798 1.767 1.795 170,894 +0.03(+1.81%)
Dec 31, 2002 1.757 1.806 1.757 1.763 146,261 +0.00(+0.04%)
Dec 30, 2002 1.759 1.762 1.740 1.762 133,174 +0.00(+0.04%)
Dec 27, 2002 1.760 1.765 1.752 1.762 229,399 +0.00(+0.15%)
Dec 26, 2002 1.767 1.767 1.745 1.759 62,353 -0.01(-0.48%)
Dec 24, 2002 1.780 1.787 1.767 1.767 153,959 -0.01(-0.62%)
Dec 23, 2002 1.767 1.782 1.767 1.778 173,973 +0.01(+0.70%)
Dec 20, 2002 1.776 1.776 1.759 1.766 119,318 -0.01(-0.33%)
Dec 19, 2002 1.776 1.780 1.767 1.772 286,364 -0.01(-0.36%)
Dec 18, 2002 1.799 1.799 1.749 1.778 317,155 -0.02(-1.01%)
Dec 17, 2002 1.782 1.801 1.782 1.797 72,360 +0.02(+1.10%)
Dec 16, 2002 1.767 1.777 1.752 1.777 94,684 +0.01(+0.51%)
Dec 13, 2002 1.767 1.795 1.765 1.768 130,865 -0.00(-0.07%)
Dec 12, 2002 1.786 1.795 1.766 1.769 134,714 -0.03(-1.73%)
Dec 11, 2002 1.798 1.807 1.786 1.800 43,878 +0.00(+0.07%)
Dec 10, 2002 1.786 1.799 1.767 1.799 110,850 +0.01(+0.58%)
Dec 09, 2002 1.781 1.806 1.774 1.789 180,132 +0.02(+1.18%)
Dec 06, 2002 1.767 1.778 1.767 1.768 117,008 +0.00(+0.07%)
Dec 05, 2002 1.751 1.769 1.739 1.767 154,728 +0.02(+1.19%)
Dec 04, 2002 1.728 1.752 1.720 1.746 90,066 +0.02(+1.13%)
Dec 03, 2002 1.760 1.773 1.718 1.726 245,564 -0.04(-2.53%)
Dec 02, 2002 1.786 1.786 1.745 1.771 129,325 -0.02(-1.12%)
Nov 29, 2002 1.799 1.805 1.785 1.791 40,799 -0.01(-0.76%)
Nov 27, 2002 1.783 1.811 1.783 1.805 33,101 +0.02(+1.20%)
Nov 26, 2002 1.821 1.823 1.781 1.784 66,202 -0.03(-1.86%)
Nov 25, 2002 1.830 1.841 1.810 1.817 90,835 -0.00(-0.18%)
Nov 22, 2002 1.852 1.852 1.814 1.821 301,760 -0.04(-2.06%)
Nov 21, 2002 1.873 1.879 1.859 1.859 127,016 -0.01(-0.52%)
Nov 20, 2002 1.866 1.869 1.858 1.869 47,727 +0.00(+0.10%)
Nov 19, 2002 1.876 1.878 1.856 1.867 196,297 -0.00(-0.10%)
Nov 18, 2002 1.901 1.903 1.864 1.869 108,541 -0.03(-1.67%)
Nov 15, 2002 1.875 1.906 1.871 1.901 80,828 +0.02(+1.07%)
Nov 14, 2002 1.871 1.889 1.856 1.880 76,209 +0.00(+0.00%)
Nov 13, 2002 1.886 1.886 1.870 1.880 67,742 -0.00(-0.21%)
Nov 12, 2002 1.881 1.899 1.881 1.884 131,635 +0.00(+0.17%)
Nov 11, 2002 1.876 1.881 1.858 1.881 43,878 +0.00(+0.00%)
Nov 08, 2002 1.858 1.881 1.853 1.881 107,001 +0.03(+1.61%)
Nov 07, 2002 1.892 1.901 1.850 1.851 177,822 -0.03(-1.69%)
Nov 06, 2002 1.910 1.910 1.868 1.883 167,045 -0.01(-0.55%)
Nov 05, 2002 1.857 1.899 1.844 1.893 650,477 +0.02(+1.22%)
Nov 04, 2002 1.870 1.902 1.859 1.871 145,491 -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.