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 (%)
Apr 30, 2003 0.7795 0.7854 0.7777 0.7828 328,148 +0.01(+0.86%)
Apr 29, 2003 0.7725 0.7777 0.7712 0.7761 66,017 +0.00(+0.33%)
Apr 28, 2003 0.7679 0.7772 0.7679 0.7735 172,811 +0.01(+1.14%)
Apr 25, 2003 0.7692 0.7707 0.7625 0.7648 108,735 -0.00(-0.17%)
Apr 24, 2003 0.7594 0.7689 0.7594 0.7661 106,793 +0.00(+0.54%)
Apr 23, 2003 0.7759 0.7759 0.7620 0.7620 347,565 -0.01(-1.14%)
Apr 22, 2003 0.7741 0.7784 0.7674 0.7707 252,421 +0.00(+0.37%)
Apr 21, 2003 0.7733 0.7741 0.7679 0.7679 176,695 -0.00(-0.40%)
Apr 17, 2003 0.7614 0.7717 0.7614 0.7710 87,376 +0.01(+1.63%)
Apr 16, 2003 0.7777 0.7777 0.7584 0.7586 411,641 -0.02(-2.22%)
Apr 15, 2003 0.7738 0.7836 0.7717 0.7759 196,112 +0.00(+0.17%)
Apr 14, 2003 0.7712 0.7766 0.7699 0.7746 126,210 +0.00(+0.30%)
Apr 11, 2003 0.7756 0.7761 0.7723 0.7723 104,852 -0.00(-0.43%)
Apr 10, 2003 0.7669 0.7774 0.7669 0.7756 100,968 +0.01(+1.38%)
Apr 09, 2003 0.7699 0.7699 0.7632 0.7650 182,520 -0.01(-0.74%)
Apr 08, 2003 0.7710 0.7710 0.7687 0.7707 54,367 -0.00(-0.07%)
Apr 07, 2003 0.7635 0.7717 0.7609 0.7712 130,094 +0.00(+0.57%)
Apr 04, 2003 0.7658 0.7681 0.7658 0.7669 71,843 -0.00(-0.07%)
Apr 03, 2003 0.7720 0.7720 0.7627 0.7674 106,793 -0.00(-0.10%)
Apr 02, 2003 0.7650 0.7712 0.7650 0.7681 233,004 +0.00(+0.61%)
Apr 01, 2003 0.7699 0.7699 0.7604 0.7635 262,130 -0.00(-0.50%)
Mar 31, 2003 0.7553 0.7723 0.7540 0.7674 112,618 +0.01(+1.60%)
Mar 28, 2003 0.7596 0.7596 0.7535 0.7553 75,726 -0.00(-0.07%)
Mar 27, 2003 0.7620 0.7620 0.7499 0.7558 976,677 -0.01(-1.24%)
Mar 26, 2003 0.7697 0.7710 0.7648 0.7653 454,359 -0.01(-0.93%)
Mar 25, 2003 0.7563 0.7730 0.7483 0.7725 392,224 +0.02(+2.56%)
Mar 24, 2003 0.7635 0.7645 0.7532 0.7532 166,986 -0.01(-0.78%)
Mar 21, 2003 0.7578 0.7632 0.7535 0.7591 599,987 -0.01(-0.67%)
Mar 20, 2003 0.7643 0.7697 0.7643 0.7643 275,722 +0.00(+0.07%)
Mar 19, 2003 0.7663 0.7663 0.7614 0.7638 201,937 -0.00(-0.30%)
Mar 18, 2003 0.7640 0.7674 0.7555 0.7661 590,278 +0.00(+0.24%)
Mar 17, 2003 0.7635 0.7643 0.7563 0.7643 271,838 +0.01(+0.71%)
Mar 14, 2003 0.7506 0.7581 0.7506 0.7589 339,798 +0.01(+1.13%)
Mar 13, 2003 0.7542 0.7560 0.7481 0.7504 254,363 -0.00(-0.27%)
Mar 12, 2003 0.7517 0.7560 0.7493 0.7524 108,735 -0.00(-0.41%)
Mar 11, 2003 0.7532 0.7560 0.7517 0.7555 128,152 +0.00(+0.17%)
Mar 10, 2003 0.7584 0.7599 0.7491 0.7542 347,565 -0.00(-0.14%)
Mar 07, 2003 0.7468 0.7563 0.7468 0.7553 293,197 +0.01(+0.86%)
Mar 06, 2003 0.7493 0.7493 0.7460 0.7488 137,861 +0.00(+0.00%)
Mar 05, 2003 0.7396 0.7491 0.7396 0.7488 497,076 +0.01(+1.79%)
Mar 04, 2003 0.7331 0.7424 0.7329 0.7357 467,951 +0.00(+0.63%)
Mar 03, 2003 0.7380 0.7426 0.7275 0.7311 310,672 -0.00(-0.49%)
Feb 28, 2003 0.7287 0.7367 0.7259 0.7347 444,650 +0.01(+1.17%)
Feb 27, 2003 0.7190 0.7313 0.7190 0.7262 632,996 +0.01(+1.33%)
Feb 26, 2003 0.7146 0.7184 0.7120 0.7166 215,529 +0.00(+0.29%)
Feb 25, 2003 0.7146 0.7146 0.7063 0.7146 337,856 +0.00(+0.40%)
Feb 24, 2003 0.7076 0.7159 0.7076 0.7117 574,744 +0.01(+1.10%)
Feb 21, 2003 0.7071 0.7081 0.7027 0.7040 180,578 -0.00(-0.58%)
Feb 20, 2003 0.6991 0.7120 0.6991 0.7081 555,327 +0.01(+1.48%)
Feb 19, 2003 0.7017 0.7017 0.6978 0.6978 343,681 -0.01(-0.84%)
Feb 18, 2003 0.7025 0.7061 0.6960 0.7038 233,004 -0.00(-0.33%)
Feb 14, 2003 0.7030 0.7089 0.7030 0.7061 227,179 -0.00(-0.15%)
Feb 13, 2003 0.6976 0.7071 0.6976 0.7071 304,847 +0.01(+1.78%)
Feb 12, 2003 0.7035 0.7043 0.6927 0.6947 386,399 -0.01(-1.46%)
Feb 11, 2003 0.6999 0.7063 0.6973 0.7050 504,843 +0.00(+0.55%)
Feb 10, 2003 0.7032 0.7043 0.6958 0.7012 844,641 -0.00(-0.11%)
Feb 07, 2003 0.7012 0.7045 0.7007 0.7020 145,627 -0.00(-0.18%)
Feb 06, 2003 0.7004 0.7032 0.6984 0.7032 188,345 +0.00(+0.11%)
Feb 05, 2003 0.7030 0.7056 0.6991 0.7025 832,991 -0.00(-0.44%)
Feb 04, 2003 0.7146 0.7146 0.7053 0.7056 460,184 -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.