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

Enbridge (NY: ENB )

36.79 +0.01 (+0.03%)
Streaming Delayed Price Updated: 3:48 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 (%)
Nov 28, 2003 1.042 1.042 1.038 1.039 17,798 -0.00(-0.36%)
Nov 26, 2003 1.043 1.045 1.041 1.043 154,257 +0.01(+0.66%)
Nov 25, 2003 1.037 1.038 1.035 1.036 245,230 +0.01(+0.52%)
Nov 24, 2003 1.040 1.040 1.031 1.031 168,101 -0.02(-1.45%)
Nov 21, 2003 1.042 1.046 1.042 1.046 310,493 +0.00(+0.44%)
Nov 20, 2003 1.034 1.047 1.034 1.041 322,359 +0.02(+1.68%)
Nov 19, 2003 1.019 1.026 1.019 1.024 65,262 +0.01(+0.62%)
Nov 18, 2003 1.018 1.018 1.015 1.018 49,441 -0.00(-0.47%)
Nov 17, 2003 1.031 1.031 1.022 1.022 77,128 -0.01(-0.61%)
Nov 14, 2003 1.033 1.033 1.029 1.029 90,972 -0.00(-0.42%)
Nov 13, 2003 1.032 1.037 1.032 1.033 59,329 +0.00(+0.34%)
Nov 12, 2003 1.027 1.034 1.030 1.030 130,525 +0.00(+0.30%)
Nov 11, 2003 1.024 1.026 1.023 1.026 43,508 -0.00(-0.22%)
Nov 10, 2003 1.014 1.029 1.014 1.029 270,940 +0.02(+1.83%)
Nov 07, 2003 1.008 1.010 1.008 1.010 83,061 +0.02(+1.68%)
Nov 06, 2003 0.9992 1.002 0.9918 0.9936 126,570 -0.01(-0.63%)
Nov 05, 2003 0.9893 1.006 0.9999 0.9999 183,922 -0.00(-0.18%)
Nov 04, 2003 0.9893 1.002 0.9893 1.002 223,476 +0.02(+1.98%)
Nov 03, 2003 0.9951 0.9951 0.9784 0.9822 132,503 -0.01(-1.04%)
Oct 31, 2003 0.9719 0.9961 0.9719 0.9926 310,493 +0.01(+1.45%)
Oct 30, 2003 1.003 1.003 0.9784 0.9784 553,746 -0.02(-1.80%)
Oct 29, 2003 0.9908 0.9987 0.9792 0.9964 104,816 +0.01(+1.44%)
Oct 28, 2003 0.9767 0.9835 0.9767 0.9822 128,548 +0.01(+0.57%)
Oct 27, 2003 0.9744 0.9769 0.9721 0.9767 81,084 +0.00(+0.26%)
Oct 24, 2003 0.9802 0.9807 0.9741 0.9741 122,615 -0.01(-0.59%)
Oct 23, 2003 0.9837 0.9845 0.9799 0.9799 81,084 -0.01(-0.56%)
Oct 22, 2003 0.9810 0.9880 0.9810 0.9855 164,146 +0.01(+0.72%)
Oct 21, 2003 0.9708 0.9799 0.9703 0.9784 75,151 +0.01(+1.04%)
Oct 20, 2003 0.9751 0.9751 0.9683 0.9683 63,285 -0.00(-0.21%)
Oct 17, 2003 0.9713 0.9734 0.9703 0.9703 92,950 +0.00(+0.29%)
Oct 16, 2003 0.9557 0.9676 0.9645 0.9676 148,324 +0.01(+1.35%)
Oct 15, 2003 0.9534 0.9547 0.9534 0.9547 33,620 +0.00(+0.11%)
Oct 14, 2003 0.9531 0.9544 0.9511 0.9536 274,895 -0.00(-0.45%)
Oct 13, 2003 0.9501 0.9579 0.9529 0.9579 138,436 +0.01(+0.82%)
Oct 10, 2003 0.9342 0.9511 0.9342 0.9501 304,560 +0.02(+2.34%)
Oct 09, 2003 0.9319 0.9324 0.9251 0.9284 429,153 +0.00(+0.05%)
Oct 08, 2003 0.9349 0.9377 0.9324 0.9279 177,989 -0.01(-0.89%)
Oct 07, 2003 0.9390 0.9405 0.9362 0.9362 148,324 +0.01(+0.73%)
Oct 06, 2003 0.9102 0.9309 0.9102 0.9294 126,570 +0.02(+2.20%)
Oct 03, 2003 0.9124 0.9124 0.9112 0.9094 13,843 -0.00(-0.08%)
Oct 02, 2003 0.9076 0.9119 0.9076 0.9102 124,592 +0.01(+0.84%)
Oct 01, 2003 0.9003 0.9041 0.9003 0.9026 146,347 +0.00(+0.20%)
Sep 30, 2003 0.9074 0.9076 0.8975 0.9008 478,595 -0.00(-0.31%)
Sep 29, 2003 0.9026 0.9043 0.9026 0.9036 39,553 +0.00(+0.17%)
Sep 26, 2003 0.9013 0.9021 0.9013 0.9021 15,821 -0.00(-0.53%)
Sep 25, 2003 0.9180 0.9109 0.9064 0.9069 114,704 -0.01(-1.21%)
Sep 24, 2003 0.9205 0.9205 0.9170 0.9180 61,307 -0.00(-0.33%)
Sep 23, 2003 0.9165 0.9205 0.9109 0.9210 276,873 +0.00(+0.50%)
Sep 22, 2003 0.9304 0.9304 0.9165 0.9165 134,481 -0.01(-1.49%)
Sep 19, 2003 0.9387 0.9418 0.9339 0.9304 152,280 +0.01(+0.79%)
Sep 18, 2003 0.9180 0.9231 0.9180 0.9231 96,905 -0.01(-0.79%)
Sep 17, 2003 0.9324 0.9324 0.9289 0.9304 75,151 +0.01(+1.02%)
Sep 16, 2003 0.9203 0.9210 0.9170 0.9210 41,530 +0.00(+0.33%)
Sep 15, 2003 0.9084 0.9190 0.9084 0.9180 280,828 +0.00(+0.36%)
Sep 12, 2003 0.9167 0.9231 0.9147 0.9147 37,575 -0.00(-0.33%)
Sep 11, 2003 0.9208 0.9208 0.9142 0.9177 294,672 -0.01(-0.68%)
Sep 10, 2003 0.9248 0.9299 0.9241 0.9241 43,508 +0.00(+0.16%)
Sep 09, 2003 0.9261 0.9279 0.9213 0.9226 146,347 -0.00(-0.44%)
Sep 08, 2003 0.9362 0.9362 0.9258 0.9266 185,900 -0.02(-1.74%)
Sep 05, 2003 0.9451 0.9451 0.9385 0.9430 31,642 -0.00(-0.43%)
Sep 04, 2003 0.9544 0.9544 0.9367 0.9471 63,285 +0.00(+0.13%)
Sep 03, 2003 0.9332 0.9458 0.9332 0.9458 122,615 +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.