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

Enbridge (NY: ENB )

42.33 -0.09 (-0.21%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Aug 29, 2003 2.378 2.392 2.378 2.390 4,618 +0.02(+0.68%)
Aug 28, 2003 2.371 2.383 2.360 2.374 171,664 -0.00(-0.03%)
Aug 27, 2003 2.380 2.381 2.368 2.375 26,173 -0.04(-1.80%)
Aug 26, 2003 2.386 2.418 2.386 2.418 53,885 +0.04(+1.75%)
Aug 25, 2003 2.381 2.386 2.377 2.377 13,086 +0.00(+0.11%)
Aug 22, 2003 2.364 2.378 2.364 2.374 14,626 -0.00(-0.16%)
Aug 21, 2003 2.371 2.381 2.368 2.378 40,799 +0.00(+0.16%)
Aug 20, 2003 2.369 2.374 2.367 2.374 6,928 -0.00(-0.14%)
Aug 19, 2003 2.377 2.379 2.372 2.377 21,554 -0.01(-0.52%)
Aug 18, 2003 2.400 2.403 2.390 2.390 20,784 -0.01(-0.24%)
Aug 15, 2003 2.399 2.400 2.395 2.395 33,101 -0.01(-0.32%)
Aug 14, 2003 2.408 2.408 2.399 2.403 50,806 -0.01(-0.62%)
Aug 13, 2003 2.416 2.426 2.412 2.418 71,591 -0.00(-0.16%)
Aug 12, 2003 2.416 2.429 2.400 2.422 78,519 +0.01(+0.38%)
Aug 11, 2003 2.351 2.420 2.347 2.413 84,677 +0.07(+3.05%)
Aug 08, 2003 2.314 2.346 2.314 2.342 23,093 +0.03(+1.12%)
Aug 07, 2003 2.293 2.317 2.293 2.316 22,324 +0.02(+0.71%)
Aug 06, 2003 2.270 2.312 2.260 2.299 662,794 -0.01(-0.51%)
Aug 05, 2003 2.309 2.313 2.289 2.311 49,266 -0.02(-0.75%)
Aug 04, 2003 2.336 2.336 2.306 2.329 36,950 +0.00(+0.14%)
Aug 01, 2003 2.327 2.345 2.325 2.325 46,187 +0.00(+0.00%)
Jul 31, 2003 2.329 2.340 2.314 2.325 145,491 -0.01(-0.47%)
Jul 30, 2003 2.345 2.345 2.325 2.336 82,368 -0.02(-0.77%)
Jul 29, 2003 2.393 2.393 2.355 2.355 51,576 -0.03(-1.31%)
Jul 28, 2003 2.369 2.397 2.369 2.386 193,218 +0.02(+1.05%)
Jul 25, 2003 2.347 2.384 2.347 2.361 79,288 +0.02(+0.92%)
Jul 24, 2003 2.329 2.364 2.319 2.340 93,915 +0.02(+0.87%)
Jul 23, 2003 2.295 2.319 2.295 2.319 30,022 +0.03(+1.36%)
Jul 22, 2003 2.303 2.303 2.288 2.288 67,742 -0.03(-1.09%)
Jul 21, 2003 2.293 2.314 2.293 2.314 53,885 +0.02(+0.76%)
Jul 18, 2003 2.296 2.296 2.285 2.296 34,640 -0.01(-0.59%)
Jul 17, 2003 2.309 2.316 2.309 2.310 19,244 -0.01(-0.53%)
Jul 16, 2003 2.319 2.336 2.316 2.322 33,871 +0.00(+0.17%)
Jul 15, 2003 2.315 2.320 2.310 2.318 28,482 -0.03(-1.22%)
Jul 14, 2003 2.329 2.347 2.329 2.347 12,316 +0.02(+0.98%)
Jul 11, 2003 2.311 2.332 2.311 2.324 86,217 +0.01(+0.62%)
Jul 10, 2003 2.306 2.310 2.298 2.310 16,165 -0.02(-0.73%)
Jul 09, 2003 2.312 2.327 2.312 2.327 76,209 +0.01(+0.28%)
Jul 08, 2003 2.353 2.353 2.311 2.320 142,412 -0.05(-2.03%)
Jul 07, 2003 2.345 2.371 2.336 2.368 104,692 -0.01(-0.25%)
Jul 03, 2003 2.353 2.381 2.344 2.374 75,440 +0.01(+0.61%)
Jul 02, 2003 2.301 2.365 2.298 2.360 99,303 +0.05(+2.28%)
Jul 01, 2003 2.310 2.310 2.307 2.307 1,539 -0.01(-0.28%)
Jun 30, 2003 2.279 2.316 2.263 2.314 300,220 +0.03(+1.37%)
Jun 27, 2003 2.254 2.290 2.240 2.282 529,619 +0.02(+1.01%)
Jun 26, 2003 2.312 2.312 2.251 2.260 180,132 -0.06(-2.63%)
Jun 25, 2003 2.319 2.327 2.314 2.321 40,799 +0.01(+0.42%)
Jun 24, 2003 2.314 2.328 2.286 2.311 57,734 -0.00(-0.03%)
Jun 23, 2003 2.342 2.342 2.309 2.312 69,281 -0.04(-1.55%)
Jun 20, 2003 2.358 2.361 2.329 2.348 129,325 -0.02(-0.74%)
Jun 19, 2003 2.377 2.377 2.331 2.366 232,478 -0.01(-0.60%)
Jun 18, 2003 2.379 2.388 2.376 2.380 63,123 -0.00(-0.05%)
Jun 17, 2003 2.366 2.384 2.361 2.381 22,324 +0.02(+0.66%)
Jun 16, 2003 2.355 2.368 2.334 2.366 64,662 +0.01(+0.52%)
Jun 13, 2003 2.353 2.361 2.325 2.353 96,224 +0.02(+0.72%)
Jun 12, 2003 2.299 2.342 2.299 2.336 80,828 +0.04(+1.61%)
Jun 11, 2003 2.297 2.301 2.273 2.299 125,476 +0.01(+0.43%)
Jun 10, 2003 2.245 2.290 2.234 2.290 93,145 +0.04(+2.00%)
Jun 09, 2003 2.249 2.250 2.243 2.245 25,403 -0.00(-0.20%)
Jun 06, 2003 2.257 2.262 2.249 2.249 225,550 -0.00(-0.14%)
Jun 05, 2003 2.238 2.255 2.237 2.253 50,806 +0.02(+0.96%)
Jun 04, 2003 2.211 2.231 2.211 2.231 84,677 +0.03(+1.39%)
Jun 03, 2003 2.204 2.208 2.164 2.201 83,907 -0.00(-0.15%)
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.