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

Enbridge (NY: ENB )

36.90 +0.12 (+0.33%)
Streaming Delayed Price Updated: 10:32 AM EDT, May 21, 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 0.7713 0.7637 0.7687 334,163 +0.01(+0.86%)
Apr 29, 2003 0.7586 0.7637 0.7573 0.7621 67,228 +0.00(+0.33%)
Apr 28, 2003 0.7541 0.7632 0.7541 0.7596 175,979 +0.01(+1.14%)
Apr 25, 2003 0.7553 0.7568 0.7487 0.7510 110,728 -0.00(-0.17%)
Apr 24, 2003 0.7457 0.7551 0.7457 0.7523 108,751 +0.00(+0.54%)
Apr 23, 2003 0.7619 0.7619 0.7482 0.7482 353,936 -0.01(-1.14%)
Apr 22, 2003 0.7601 0.7644 0.7536 0.7568 257,049 +0.00(+0.37%)
Apr 21, 2003 0.7594 0.7601 0.7541 0.7541 179,934 -0.00(-0.40%)
Apr 17, 2003 0.7477 0.7579 0.7477 0.7571 88,978 +0.01(+1.63%)
Apr 16, 2003 0.7637 0.7637 0.7447 0.7450 419,187 -0.02(-2.22%)
Apr 15, 2003 0.7599 0.7695 0.7579 0.7619 199,707 +0.00(+0.17%)
Apr 14, 2003 0.7573 0.7627 0.7561 0.7606 128,524 +0.00(+0.30%)
Apr 11, 2003 0.7616 0.7621 0.7584 0.7584 106,774 -0.00(-0.43%)
Apr 10, 2003 0.7530 0.7634 0.7530 0.7616 102,819 +0.01(+1.38%)
Apr 09, 2003 0.7561 0.7561 0.7495 0.7513 185,866 -0.01(-0.74%)
Apr 08, 2003 0.7571 0.7571 0.7548 0.7568 55,364 -0.00(-0.07%)
Apr 07, 2003 0.7498 0.7579 0.7472 0.7573 132,479 +0.00(+0.57%)
Apr 04, 2003 0.7520 0.7543 0.7520 0.7530 73,160 -0.00(-0.07%)
Apr 03, 2003 0.7581 0.7581 0.7490 0.7536 108,751 -0.00(-0.10%)
Apr 02, 2003 0.7513 0.7573 0.7513 0.7543 237,276 +0.00(+0.61%)
Apr 01, 2003 0.7561 0.7561 0.7467 0.7498 266,935 -0.00(-0.50%)
Mar 31, 2003 0.7417 0.7584 0.7404 0.7536 114,683 +0.01(+1.60%)
Mar 28, 2003 0.7460 0.7460 0.7399 0.7417 77,114 -0.00(-0.07%)
Mar 27, 2003 0.7482 0.7482 0.7364 0.7422 994,582 -0.01(-1.25%)
Mar 26, 2003 0.7558 0.7571 0.7510 0.7515 462,688 -0.01(-0.93%)
Mar 25, 2003 0.7427 0.7591 0.7348 0.7586 399,414 +0.02(+2.56%)
Mar 24, 2003 0.7498 0.7508 0.7396 0.7396 170,047 -0.01(-0.78%)
Mar 21, 2003 0.7442 0.7495 0.7399 0.7455 610,985 -0.01(-0.67%)
Mar 20, 2003 0.7505 0.7558 0.7505 0.7505 280,776 +0.00(+0.07%)
Mar 19, 2003 0.7525 0.7525 0.7477 0.7500 205,639 -0.00(-0.30%)
Mar 18, 2003 0.7503 0.7536 0.7419 0.7523 601,099 +0.00(+0.24%)
Mar 17, 2003 0.7498 0.7505 0.7427 0.7505 276,822 +0.01(+0.71%)
Mar 14, 2003 0.7371 0.7444 0.7371 0.7452 346,027 +0.01(+1.13%)
Mar 13, 2003 0.7407 0.7424 0.7346 0.7369 259,026 -0.00(-0.27%)
Mar 12, 2003 0.7381 0.7424 0.7359 0.7389 110,728 -0.00(-0.41%)
Mar 11, 2003 0.7396 0.7424 0.7381 0.7419 130,501 +0.00(+0.17%)
Mar 10, 2003 0.7447 0.7462 0.7356 0.7407 353,936 -0.00(-0.14%)
Mar 07, 2003 0.7333 0.7427 0.7333 0.7417 298,572 +0.01(+0.86%)
Mar 06, 2003 0.7359 0.7359 0.7326 0.7353 140,388 +0.00(+0.00%)
Mar 05, 2003 0.7262 0.7356 0.7262 0.7353 506,188 +0.01(+1.79%)
Mar 04, 2003 0.7199 0.7290 0.7197 0.7225 476,529 +0.00(+0.63%)
Mar 03, 2003 0.7247 0.7293 0.7144 0.7179 316,368 -0.00(-0.49%)
Feb 28, 2003 0.7156 0.7235 0.7128 0.7214 452,801 +0.01(+1.17%)
Feb 27, 2003 0.7060 0.7182 0.7060 0.7131 644,600 +0.01(+1.33%)
Feb 26, 2003 0.7017 0.7055 0.6992 0.7037 219,480 +0.00(+0.29%)
Feb 25, 2003 0.7017 0.7017 0.6936 0.7017 344,050 +0.00(+0.40%)
Feb 24, 2003 0.6949 0.7030 0.6949 0.6989 585,281 +0.01(+1.10%)
Feb 21, 2003 0.6944 0.6954 0.6901 0.6913 183,888 -0.00(-0.58%)
Feb 20, 2003 0.6865 0.6992 0.6865 0.6954 565,508 +0.01(+1.48%)
Feb 19, 2003 0.6891 0.6891 0.6853 0.6853 349,982 -0.01(-0.84%)
Feb 18, 2003 0.6898 0.6934 0.6835 0.6911 237,276 -0.00(-0.33%)
Feb 14, 2003 0.6903 0.6962 0.6903 0.6934 231,344 -0.00(-0.15%)
Feb 13, 2003 0.6850 0.6944 0.6850 0.6944 310,436 +0.01(+1.78%)
Feb 12, 2003 0.6908 0.6916 0.6802 0.6822 393,482 -0.01(-1.46%)
Feb 11, 2003 0.6873 0.6936 0.6848 0.6924 514,098 +0.00(+0.55%)
Feb 10, 2003 0.6906 0.6916 0.6833 0.6886 860,125 -0.00(-0.11%)
Feb 07, 2003 0.6886 0.6919 0.6881 0.6893 148,297 -0.00(-0.18%)
Feb 06, 2003 0.6878 0.6906 0.6858 0.6906 191,798 +0.00(+0.11%)
Feb 05, 2003 0.6903 0.6929 0.6865 0.6898 848,262 -0.00(-0.44%)
Feb 04, 2003 0.7017 0.7017 0.6926 0.6929 468,620 -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.