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

Enbridge (NY: ENB )

36.99 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, May 15, 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 1.061 1.061 1.057 1.058 17,475 -0.00(-0.36%)
Nov 26, 2003 1.062 1.065 1.060 1.062 151,453 +0.01(+0.66%)
Nov 25, 2003 1.056 1.058 1.054 1.055 240,771 +0.01(+0.52%)
Nov 24, 2003 1.060 1.060 1.050 1.050 165,044 -0.02(-1.45%)
Nov 21, 2003 1.061 1.065 1.061 1.065 304,847 +0.00(+0.44%)
Nov 20, 2003 1.053 1.066 1.053 1.060 316,498 +0.02(+1.68%)
Nov 19, 2003 1.038 1.045 1.038 1.043 64,076 +0.01(+0.62%)
Nov 18, 2003 1.037 1.037 1.034 1.036 48,542 -0.00(-0.47%)
Nov 17, 2003 1.050 1.050 1.041 1.041 75,726 -0.01(-0.61%)
Nov 14, 2003 1.052 1.052 1.048 1.048 89,318 -0.00(-0.42%)
Nov 13, 2003 1.051 1.057 1.051 1.052 58,251 +0.00(+0.34%)
Nov 12, 2003 1.046 1.053 1.049 1.049 128,152 +0.00(+0.30%)
Nov 11, 2003 1.043 1.045 1.042 1.045 42,717 -0.00(-0.22%)
Nov 10, 2003 1.033 1.048 1.033 1.048 266,013 +0.02(+1.83%)
Nov 07, 2003 1.026 1.029 1.026 1.029 81,551 +0.02(+1.68%)
Nov 06, 2003 1.018 1.020 1.010 1.012 124,269 -0.01(-0.63%)
Nov 05, 2003 1.008 1.025 1.018 1.018 180,578 -0.00(-0.18%)
Nov 04, 2003 1.008 1.020 1.008 1.020 219,412 +0.02(+1.98%)
Nov 03, 2003 1.014 1.014 0.9965 1.000 130,094 -0.01(-1.04%)
Oct 31, 2003 0.9899 1.015 0.9899 1.011 304,847 +0.01(+1.45%)
Oct 30, 2003 1.022 1.022 0.9965 0.9965 543,677 -0.02(-1.80%)
Oct 29, 2003 1.009 1.017 0.9973 1.015 102,910 +0.01(+1.44%)
Oct 28, 2003 0.9947 1.002 0.9947 1.000 126,210 +0.01(+0.57%)
Oct 27, 2003 0.9924 0.9950 0.9901 0.9947 79,609 +0.00(+0.26%)
Oct 24, 2003 0.9983 0.9989 0.9922 0.9922 120,385 -0.01(-0.59%)
Oct 23, 2003 1.002 1.003 0.9981 0.9981 79,609 -0.01(-0.56%)
Oct 22, 2003 0.9991 1.006 0.9991 1.004 161,161 +0.01(+0.72%)
Oct 21, 2003 0.9888 0.9981 0.9883 0.9965 73,784 +0.01(+1.04%)
Oct 20, 2003 0.9932 0.9932 0.9862 0.9862 62,134 -0.00(-0.21%)
Oct 17, 2003 0.9893 0.9914 0.9883 0.9883 91,260 +0.00(+0.29%)
Oct 16, 2003 0.9734 0.9855 0.9824 0.9855 145,627 +0.01(+1.35%)
Oct 15, 2003 0.9711 0.9723 0.9711 0.9723 33,008 +0.00(+0.11%)
Oct 14, 2003 0.9708 0.9721 0.9687 0.9713 269,897 -0.00(-0.45%)
Oct 13, 2003 0.9677 0.9757 0.9705 0.9757 135,919 +0.01(+0.82%)
Oct 10, 2003 0.9515 0.9687 0.9515 0.9677 299,022 +0.02(+2.34%)
Oct 09, 2003 0.9492 0.9497 0.9422 0.9456 421,350 +0.00(+0.05%)
Oct 08, 2003 0.9523 0.9551 0.9497 0.9450 174,753 -0.01(-0.89%)
Oct 07, 2003 0.9564 0.9579 0.9535 0.9535 145,627 +0.01(+0.73%)
Oct 06, 2003 0.9270 0.9481 0.9270 0.9466 124,269 +0.02(+2.20%)
Oct 03, 2003 0.9293 0.9293 0.9281 0.9262 13,591 -0.00(-0.08%)
Oct 02, 2003 0.9244 0.9288 0.9244 0.9270 122,327 +0.01(+0.84%)
Oct 01, 2003 0.9170 0.9208 0.9170 0.9193 143,686 +0.00(+0.20%)
Sep 30, 2003 0.9242 0.9244 0.9141 0.9175 469,892 -0.00(-0.31%)
Sep 29, 2003 0.9193 0.9211 0.9193 0.9203 38,834 +0.00(+0.17%)
Sep 26, 2003 0.9180 0.9188 0.9180 0.9188 15,533 -0.00(-0.53%)
Sep 25, 2003 0.9350 0.9278 0.9232 0.9237 112,618 -0.01(-1.21%)
Sep 24, 2003 0.9376 0.9376 0.9340 0.9350 60,192 -0.00(-0.33%)
Sep 23, 2003 0.9335 0.9376 0.9278 0.9381 271,838 +0.00(+0.50%)
Sep 22, 2003 0.9476 0.9476 0.9335 0.9335 132,035 -0.01(-1.49%)
Sep 19, 2003 0.9561 0.9592 0.9512 0.9476 149,511 +0.01(+0.79%)
Sep 18, 2003 0.9350 0.9402 0.9350 0.9402 95,143 -0.01(-0.79%)
Sep 17, 2003 0.9497 0.9497 0.9461 0.9476 73,784 +0.01(+1.02%)
Sep 16, 2003 0.9373 0.9381 0.9340 0.9381 40,775 +0.00(+0.33%)
Sep 15, 2003 0.9252 0.9360 0.9252 0.9350 275,722 +0.00(+0.36%)
Sep 12, 2003 0.9337 0.9402 0.9317 0.9317 36,892 -0.00(-0.33%)
Sep 11, 2003 0.9378 0.9378 0.9311 0.9347 289,314 -0.01(-0.68%)
Sep 10, 2003 0.9420 0.9471 0.9412 0.9412 42,717 +0.00(+0.16%)
Sep 09, 2003 0.9432 0.9450 0.9384 0.9396 143,686 -0.00(-0.44%)
Sep 08, 2003 0.9535 0.9535 0.9430 0.9438 182,520 -0.02(-1.74%)
Sep 05, 2003 0.9626 0.9626 0.9559 0.9605 31,067 -0.00(-0.43%)
Sep 04, 2003 0.9721 0.9721 0.9541 0.9646 62,134 +0.00(+0.13%)
Sep 03, 2003 0.9505 0.9633 0.9505 0.9633 120,385 +0.02(+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.