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

Enbridge (NY: ENB )

36.76 -0.23 (-0.62%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Apr 30, 2003 0.7654 0.7712 0.7636 0.7687 334,190 +0.01(+0.86%)
Apr 29, 2003 0.7585 0.7636 0.7573 0.7621 67,233 +0.00(+0.33%)
Apr 28, 2003 0.7540 0.7631 0.7540 0.7596 175,993 +0.01(+1.14%)
Apr 25, 2003 0.7553 0.7568 0.7487 0.7510 110,737 -0.00(-0.17%)
Apr 24, 2003 0.7457 0.7550 0.7457 0.7522 108,760 +0.00(+0.54%)
Apr 23, 2003 0.7618 0.7618 0.7482 0.7482 353,964 -0.01(-1.14%)
Apr 22, 2003 0.7601 0.7644 0.7535 0.7568 257,069 +0.00(+0.37%)
Apr 21, 2003 0.7593 0.7601 0.7540 0.7540 179,948 -0.00(-0.40%)
Apr 17, 2003 0.7477 0.7578 0.7477 0.7570 88,985 +0.01(+1.63%)
Apr 16, 2003 0.7636 0.7636 0.7446 0.7449 419,220 -0.02(-2.22%)
Apr 15, 2003 0.7598 0.7694 0.7578 0.7618 199,723 +0.00(+0.17%)
Apr 14, 2003 0.7573 0.7626 0.7560 0.7606 128,534 +0.00(+0.30%)
Apr 11, 2003 0.7616 0.7621 0.7583 0.7583 106,782 -0.00(-0.43%)
Apr 10, 2003 0.7530 0.7634 0.7530 0.7616 102,827 +0.01(+1.38%)
Apr 09, 2003 0.7560 0.7560 0.7494 0.7512 185,880 -0.01(-0.74%)
Apr 08, 2003 0.7570 0.7570 0.7548 0.7568 55,368 -0.00(-0.07%)
Apr 07, 2003 0.7497 0.7578 0.7472 0.7573 132,489 +0.00(+0.57%)
Apr 04, 2003 0.7520 0.7543 0.7520 0.7530 73,165 -0.00(-0.07%)
Apr 03, 2003 0.7580 0.7580 0.7489 0.7535 108,760 -0.00(-0.10%)
Apr 02, 2003 0.7512 0.7573 0.7512 0.7543 237,294 +0.00(+0.61%)
Apr 01, 2003 0.7560 0.7560 0.7467 0.7497 266,956 -0.00(-0.50%)
Mar 31, 2003 0.7416 0.7583 0.7403 0.7535 114,692 +0.01(+1.60%)
Mar 28, 2003 0.7459 0.7459 0.7398 0.7416 77,120 -0.00(-0.07%)
Mar 27, 2003 0.7482 0.7482 0.7363 0.7421 994,660 -0.01(-1.24%)
Mar 26, 2003 0.7558 0.7570 0.7510 0.7515 462,724 -0.01(-0.93%)
Mar 25, 2003 0.7426 0.7591 0.7348 0.7585 399,446 +0.02(+2.56%)
Mar 24, 2003 0.7497 0.7507 0.7396 0.7396 170,061 -0.01(-0.78%)
Mar 21, 2003 0.7441 0.7494 0.7398 0.7454 611,034 -0.01(-0.67%)
Mar 20, 2003 0.7505 0.7558 0.7505 0.7505 280,798 +0.00(+0.07%)
Mar 19, 2003 0.7525 0.7525 0.7477 0.7500 205,655 -0.00(-0.30%)
Mar 18, 2003 0.7502 0.7535 0.7419 0.7522 601,146 +0.00(+0.24%)
Mar 17, 2003 0.7497 0.7505 0.7426 0.7505 276,843 +0.01(+0.71%)
Mar 14, 2003 0.7371 0.7444 0.7371 0.7451 346,054 +0.01(+1.13%)
Mar 13, 2003 0.7406 0.7424 0.7345 0.7368 259,046 -0.00(-0.27%)
Mar 12, 2003 0.7381 0.7424 0.7358 0.7388 110,737 -0.00(-0.41%)
Mar 11, 2003 0.7396 0.7424 0.7381 0.7419 130,512 +0.00(+0.17%)
Mar 10, 2003 0.7446 0.7462 0.7355 0.7406 353,964 -0.00(-0.14%)
Mar 07, 2003 0.7333 0.7426 0.7333 0.7416 298,595 +0.01(+0.86%)
Mar 06, 2003 0.7358 0.7358 0.7325 0.7353 140,399 +0.00(+0.00%)
Mar 05, 2003 0.7262 0.7355 0.7262 0.7353 506,228 +0.01(+1.79%)
Mar 04, 2003 0.7199 0.7290 0.7196 0.7224 476,567 +0.00(+0.63%)
Mar 03, 2003 0.7247 0.7292 0.7143 0.7178 316,393 -0.00(-0.49%)
Feb 28, 2003 0.7156 0.7234 0.7128 0.7214 452,837 +0.01(+1.17%)
Feb 27, 2003 0.7060 0.7181 0.7060 0.7130 644,650 +0.01(+1.33%)
Feb 26, 2003 0.7017 0.7055 0.6991 0.7037 219,497 +0.00(+0.29%)
Feb 25, 2003 0.7017 0.7017 0.6936 0.7017 344,077 +0.00(+0.40%)
Feb 24, 2003 0.6948 0.7029 0.6948 0.6989 585,327 +0.01(+1.10%)
Feb 21, 2003 0.6943 0.6953 0.6900 0.6913 183,903 -0.00(-0.58%)
Feb 20, 2003 0.6865 0.6991 0.6865 0.6953 565,552 +0.01(+1.48%)
Feb 19, 2003 0.6890 0.6890 0.6852 0.6852 350,009 -0.01(-0.84%)
Feb 18, 2003 0.6898 0.6933 0.6835 0.6910 237,294 -0.00(-0.33%)
Feb 14, 2003 0.6903 0.6961 0.6903 0.6933 231,362 -0.00(-0.15%)
Feb 13, 2003 0.6850 0.6943 0.6850 0.6943 310,460 +0.01(+1.78%)
Feb 12, 2003 0.6908 0.6915 0.6802 0.6822 393,513 -0.01(-1.46%)
Feb 11, 2003 0.6872 0.6936 0.6847 0.6923 514,138 +0.00(+0.55%)
Feb 10, 2003 0.6905 0.6915 0.6832 0.6885 860,193 -0.00(-0.11%)
Feb 07, 2003 0.6885 0.6918 0.6880 0.6893 148,309 -0.00(-0.18%)
Feb 06, 2003 0.6878 0.6905 0.6857 0.6905 191,813 +0.00(+0.11%)
Feb 05, 2003 0.6903 0.6928 0.6865 0.6898 848,328 -0.00(-0.44%)
Feb 04, 2003 0.7017 0.7017 0.6926 0.6928 468,657 -0.01(-1.40%)
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.