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

Enbridge (NY: ENB )

36.78 UNCHANGED
Official Closing Price Updated: 4:10 PM 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 (%)
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%)
Feb 03, 2003 0.7040 0.7050 0.7017 0.7027 310,436 +0.00(+0.18%)
Jan 31, 2003 0.7042 0.7068 0.6979 0.7015 605,054 -0.00(-0.54%)
Jan 30, 2003 0.7207 0.7207 0.7032 0.7053 211,571 -0.01(-2.00%)
Jan 29, 2003 0.7101 0.7260 0.7101 0.7197 270,890 -0.00(-0.04%)
Jan 28, 2003 0.7093 0.7225 0.7093 0.7199 181,911 +0.01(+1.46%)
Jan 27, 2003 0.7080 0.7156 0.7058 0.7096 340,095 -0.00(-0.43%)
Jan 24, 2003 0.7146 0.7149 0.7098 0.7126 348,004 +0.00(+0.04%)
Jan 23, 2003 0.7083 0.7123 0.7075 0.7123 227,389 +0.01(+1.33%)
Jan 22, 2003 0.6964 0.7065 0.6964 0.7030 431,051 +0.01(+0.94%)
Jan 21, 2003 0.6954 0.7005 0.6946 0.6964 587,258 +0.00(+0.62%)
Jan 17, 2003 0.6992 0.7017 0.6908 0.6921 666,350 -0.01(-1.01%)
Jan 16, 2003 0.7068 0.7068 0.6977 0.6992 525,962 -0.00(-0.54%)
Jan 15, 2003 0.6979 0.7063 0.6979 0.7030 446,869 +0.00(+0.69%)
Jan 14, 2003 0.6977 0.7040 0.6974 0.6982 670,304 +0.00(+0.15%)
Jan 13, 2003 0.7032 0.7073 0.6969 0.6972 533,871 -0.01(-1.04%)
Jan 10, 2003 0.7080 0.7080 0.6969 0.7045 407,323 -0.00(-0.39%)
Jan 09, 2003 0.7042 0.7090 0.7042 0.7073 403,369 +0.00(+0.54%)
Jan 08, 2003 0.7101 0.7144 0.7010 0.7035 1,738,047 -0.01(-0.78%)
Jan 07, 2003 0.7096 0.7126 0.7075 0.7090 784,988 -0.00(-0.18%)
Jan 06, 2003 0.7055 0.7171 0.7050 0.7103 777,079 +0.01(+0.90%)
Jan 03, 2003 0.7017 0.7073 0.7010 0.7040 775,101 +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.