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 (%)
Nov 28, 2003 2.676 2.676 2.667 2.669 6,928 -0.01(-0.36%)
Nov 26, 2003 2.680 2.686 2.674 2.679 60,044 +0.02(+0.66%)
Nov 25, 2003 2.663 2.668 2.659 2.661 95,454 +0.01(+0.52%)
Nov 24, 2003 2.673 2.673 2.647 2.647 65,432 -0.04(-1.45%)
Nov 21, 2003 2.677 2.686 2.676 2.686 120,857 +0.01(+0.44%)
Nov 20, 2003 2.657 2.689 2.657 2.675 125,476 +0.04(+1.68%)
Nov 19, 2003 2.618 2.636 2.618 2.631 25,403 +0.02(+0.62%)
Nov 18, 2003 2.616 2.616 2.607 2.614 19,244 -0.01(-0.47%)
Nov 17, 2003 2.648 2.648 2.627 2.627 30,022 -0.02(-0.61%)
Nov 14, 2003 2.654 2.654 2.643 2.643 35,410 -0.01(-0.42%)
Nov 13, 2003 2.650 2.665 2.650 2.654 23,093 +0.01(+0.34%)
Nov 12, 2003 2.638 2.657 2.645 2.645 50,806 +0.01(+0.30%)
Nov 11, 2003 2.631 2.637 2.627 2.637 16,935 -0.01(-0.22%)
Nov 10, 2003 2.605 2.643 2.605 2.643 105,462 +0.05(+1.83%)
Nov 07, 2003 2.588 2.595 2.588 2.595 32,331 +0.04(+1.68%)
Nov 06, 2003 2.567 2.573 2.548 2.553 49,266 -0.02(-0.63%)
Nov 05, 2003 2.542 2.586 2.569 2.569 71,591 -0.00(-0.18%)
Nov 04, 2003 2.542 2.573 2.542 2.573 86,986 +0.05(+1.98%)
Nov 03, 2003 2.557 2.557 2.514 2.523 51,576 -0.03(-1.04%)
Oct 31, 2003 2.497 2.559 2.497 2.550 120,857 +0.04(+1.45%)
Oct 30, 2003 2.577 2.577 2.514 2.514 215,542 -0.05(-1.80%)
Oct 29, 2003 2.545 2.566 2.516 2.560 40,799 +0.04(+1.44%)
Oct 28, 2003 2.509 2.527 2.509 2.523 50,036 +0.01(+0.57%)
Oct 27, 2003 2.503 2.510 2.497 2.509 31,561 +0.01(+0.26%)
Oct 24, 2003 2.518 2.519 2.503 2.503 47,727 -0.01(-0.59%)
Oct 23, 2003 2.527 2.529 2.518 2.518 31,561 -0.01(-0.56%)
Oct 22, 2003 2.520 2.538 2.520 2.532 63,893 +0.02(+0.72%)
Oct 21, 2003 2.494 2.518 2.493 2.514 29,252 +0.03(+1.04%)
Oct 20, 2003 2.505 2.505 2.488 2.488 24,633 -0.01(-0.21%)
Oct 17, 2003 2.495 2.501 2.493 2.493 36,180 +0.01(+0.29%)
Oct 16, 2003 2.455 2.486 2.478 2.486 57,734 +0.03(+1.35%)
Oct 15, 2003 2.449 2.453 2.449 2.453 13,086 +0.00(+0.11%)
Oct 14, 2003 2.449 2.452 2.443 2.450 107,001 -0.01(-0.45%)
Oct 13, 2003 2.441 2.461 2.448 2.461 53,885 +0.02(+0.82%)
Oct 10, 2003 2.400 2.443 2.400 2.441 118,548 +0.06(+2.34%)
Oct 09, 2003 2.394 2.395 2.377 2.385 167,045 +0.00(+0.05%)
Oct 08, 2003 2.402 2.409 2.395 2.384 69,281 -0.02(-0.89%)
Oct 07, 2003 2.412 2.416 2.405 2.405 57,734 +0.02(+0.73%)
Oct 06, 2003 2.338 2.392 2.338 2.388 49,266 +0.05(+2.20%)
Oct 03, 2003 2.344 2.344 2.341 2.336 5,388 -0.00(-0.08%)
Oct 02, 2003 2.332 2.343 2.332 2.338 48,497 +0.02(+0.84%)
Oct 01, 2003 2.313 2.323 2.313 2.319 56,964 +0.00(+0.20%)
Sep 30, 2003 2.331 2.332 2.306 2.314 186,290 -0.01(-0.31%)
Sep 29, 2003 2.319 2.323 2.319 2.321 15,395 +0.00(+0.17%)
Sep 26, 2003 2.316 2.317 2.316 2.317 6,158 -0.01(-0.53%)
Sep 25, 2003 2.358 2.340 2.329 2.330 44,648 -0.03(-1.21%)
Sep 24, 2003 2.365 2.365 2.356 2.358 23,863 -0.01(-0.33%)
Sep 23, 2003 2.355 2.365 2.340 2.366 107,771 +0.01(+0.50%)
Sep 22, 2003 2.390 2.390 2.355 2.355 52,346 -0.04(-1.49%)
Sep 19, 2003 2.412 2.419 2.399 2.390 59,274 +0.02(+0.79%)
Sep 18, 2003 2.358 2.371 2.358 2.371 37,720 -0.02(-0.79%)
Sep 17, 2003 2.395 2.395 2.386 2.390 29,252 +0.02(+1.02%)
Sep 16, 2003 2.364 2.366 2.356 2.366 16,165 +0.01(+0.33%)
Sep 15, 2003 2.334 2.361 2.334 2.358 109,311 +0.01(+0.36%)
Sep 12, 2003 2.355 2.371 2.350 2.350 14,626 -0.01(-0.33%)
Sep 11, 2003 2.366 2.366 2.349 2.358 114,699 -0.02(-0.68%)
Sep 10, 2003 2.376 2.389 2.374 2.374 16,935 +0.00(+0.16%)
Sep 09, 2003 2.379 2.384 2.367 2.370 56,964 -0.01(-0.44%)
Sep 08, 2003 2.405 2.405 2.379 2.381 72,360 -0.04(-1.74%)
Sep 05, 2003 2.428 2.428 2.411 2.423 12,316 -0.01(-0.43%)
Sep 04, 2003 2.452 2.452 2.406 2.433 24,633 +0.00(+0.13%)
Sep 03, 2003 2.397 2.430 2.397 2.430 47,727 +0.04(+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.