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

Enbridge (NY: ENB )

36.76 -0.23 (-0.62%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 0.9257 0.9310 0.9257 0.9305 11,864 +0.01(+0.68%)
Aug 28, 2003 0.9232 0.9277 0.9186 0.9242 440,972 -0.00(-0.03%)
Aug 27, 2003 0.9264 0.9269 0.9219 0.9244 67,233 -0.02(-1.80%)
Aug 26, 2003 0.9287 0.9414 0.9287 0.9414 138,421 +0.02(+1.75%)
Aug 25, 2003 0.9267 0.9287 0.9252 0.9252 33,616 +0.00(+0.11%)
Aug 22, 2003 0.9204 0.9257 0.9204 0.9242 37,571 -0.00(-0.16%)
Aug 21, 2003 0.9229 0.9267 0.9219 0.9257 104,805 +0.00(+0.16%)
Aug 20, 2003 0.9221 0.9242 0.9214 0.9242 17,797 -0.00(-0.14%)
Aug 19, 2003 0.9254 0.9259 0.9234 0.9254 55,368 -0.00(-0.52%)
Aug 18, 2003 0.9343 0.9353 0.9302 0.9302 53,391 -0.00(-0.24%)
Aug 15, 2003 0.9340 0.9343 0.9325 0.9325 85,030 -0.00(-0.32%)
Aug 14, 2003 0.9373 0.9373 0.9338 0.9355 130,512 -0.01(-0.62%)
Aug 13, 2003 0.9406 0.9444 0.9388 0.9414 183,903 -0.00(-0.16%)
Aug 12, 2003 0.9406 0.9457 0.9343 0.9429 201,700 +0.00(+0.38%)
Aug 11, 2003 0.9153 0.9421 0.9135 0.9393 217,520 +0.03(+3.05%)
Aug 08, 2003 0.9007 0.9133 0.9007 0.9115 59,323 +0.01(+1.12%)
Aug 07, 2003 0.8928 0.9019 0.8928 0.9014 57,346 +0.01(+0.71%)
Aug 06, 2003 0.8837 0.9001 0.8799 0.8951 1,702,590 -0.00(-0.51%)
Aug 05, 2003 0.8989 0.9004 0.8910 0.8996 126,557 -0.01(-0.75%)
Aug 04, 2003 0.9095 0.9095 0.8976 0.9065 94,917 +0.00(+0.14%)
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.