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 (%)
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%)
Feb 03, 2003 0.7169 0.7179 0.7146 0.7156 304,847 +0.00(+0.18%)
Jan 31, 2003 0.7172 0.7197 0.7107 0.7143 594,161 -0.00(-0.54%)
Jan 30, 2003 0.7339 0.7339 0.7161 0.7182 207,762 -0.01(-2.00%)
Jan 29, 2003 0.7231 0.7393 0.7231 0.7329 266,013 -0.00(-0.04%)
Jan 28, 2003 0.7223 0.7357 0.7223 0.7331 178,636 +0.01(+1.46%)
Jan 27, 2003 0.7210 0.7287 0.7187 0.7226 333,973 -0.00(-0.43%)
Jan 24, 2003 0.7277 0.7280 0.7228 0.7257 341,740 +0.00(+0.04%)
Jan 23, 2003 0.7213 0.7254 0.7205 0.7254 223,296 +0.01(+1.33%)
Jan 22, 2003 0.7092 0.7195 0.7092 0.7159 423,291 +0.01(+0.94%)
Jan 21, 2003 0.7081 0.7133 0.7074 0.7092 576,686 +0.00(+0.62%)
Jan 17, 2003 0.7120 0.7146 0.7035 0.7048 654,354 -0.01(-1.01%)
Jan 16, 2003 0.7197 0.7197 0.7105 0.7120 516,493 -0.00(-0.54%)
Jan 15, 2003 0.7107 0.7192 0.7107 0.7159 438,825 +0.00(+0.69%)
Jan 14, 2003 0.7105 0.7169 0.7102 0.7110 658,238 +0.00(+0.15%)
Jan 13, 2003 0.7161 0.7202 0.7097 0.7099 524,260 -0.01(-1.04%)
Jan 10, 2003 0.7210 0.7210 0.7097 0.7174 399,991 -0.00(-0.39%)
Jan 09, 2003 0.7172 0.7220 0.7172 0.7202 396,107 +0.00(+0.54%)
Jan 08, 2003 0.7231 0.7275 0.7138 0.7164 1,706,759 -0.01(-0.78%)
Jan 07, 2003 0.7226 0.7257 0.7205 0.7220 770,857 -0.00(-0.18%)
Jan 06, 2003 0.7184 0.7303 0.7179 0.7233 763,090 +0.01(+0.90%)
Jan 03, 2003 0.7146 0.7202 0.7138 0.7169 761,148 +0.01(+0.76%)
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.