Enbridge (NY: ENB )

39.65 USD -0.41 (-1.02%)
Official Closing Price Updated: 4:10 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 15.13 15.25 15.10 15.20 16,900 +0.13(+0.86%)
Apr 29, 2003 15.00 15.10 14.97 15.07 3,400 +0.05(+0.33%)
Apr 28, 2003 14.91 15.09 14.91 15.02 8,900 +0.17(+1.14%)
Apr 25, 2003 14.94 14.96 14.80 14.85 5,600 -0.03(-0.17%)
Apr 24, 2003 14.74 14.93 14.74 14.88 5,500 +0.08(+0.54%)
Apr 23, 2003 15.06 15.06 14.79 14.79 17,900 -0.17(-1.14%)
Apr 22, 2003 15.03 15.12 14.90 14.96 13,000 +0.05(+0.37%)
Apr 21, 2003 15.02 15.03 14.91 14.91 9,100 -0.06(-0.40%)
Apr 17, 2003 14.79 14.98 14.79 14.97 4,500 +0.24(+1.63%)
Apr 16, 2003 15.10 15.10 14.72 14.73 21,200 -0.33(-2.22%)
Apr 15, 2003 15.03 15.21 14.98 15.06 10,100 +0.03(+0.17%)
Apr 14, 2003 14.97 15.08 14.95 15.04 6,500 +0.04(+0.30%)
Apr 11, 2003 15.06 15.07 14.99 14.99 5,400 -0.07(-0.43%)
Apr 10, 2003 14.89 15.10 14.89 15.06 5,200 +0.21(+1.38%)
Apr 09, 2003 14.95 14.95 14.82 14.86 9,400 -0.11(-0.74%)
Apr 08, 2003 14.97 14.97 14.93 14.96 2,800 -0.01(-0.07%)
Apr 07, 2003 14.82 14.98 14.78 14.97 6,700 +0.08(+0.57%)
Apr 04, 2003 14.87 14.91 14.87 14.89 3,700 -0.01(-0.07%)
Apr 03, 2003 14.99 14.99 14.81 14.90 5,500 -0.01(-0.10%)
Apr 02, 2003 14.86 14.97 14.86 14.91 12,000 +0.09(+0.61%)
Apr 01, 2003 14.95 14.95 14.77 14.82 13,500 -0.08(-0.50%)
Mar 31, 2003 14.66 14.99 14.64 14.90 5,800 +0.24(+1.60%)
Mar 28, 2003 14.75 14.75 14.63 14.66 3,900 -0.01(-0.07%)
Mar 27, 2003 14.79 14.79 14.56 14.68 50,300 -0.18(-1.24%)
Mar 26, 2003 14.95 14.97 14.85 14.86 23,400 -0.14(-0.93%)
Mar 25, 2003 14.69 15.01 14.53 15.00 20,200 +0.38(+2.56%)
Mar 24, 2003 14.82 14.85 14.62 14.62 8,600 -0.12(-0.78%)
Mar 21, 2003 14.71 14.82 14.63 14.74 30,900 -0.10(-0.67%)
Mar 20, 2003 14.84 14.95 14.84 14.84 14,200 +0.01(+0.07%)
Mar 19, 2003 14.88 14.88 14.79 14.83 10,400 -0.04(-0.30%)
Mar 18, 2003 14.84 14.90 14.67 14.88 30,400 +0.04(+0.24%)
Mar 17, 2003 14.82 14.84 14.69 14.84 14,000 +0.11(+0.71%)
Mar 14, 2003 14.57 14.72 14.57 14.73 17,500 +0.16(+1.13%)
Mar 13, 2003 14.64 14.68 14.53 14.57 13,100 -0.04(-0.27%)
Mar 12, 2003 14.60 14.68 14.55 14.61 5,600 -0.06(-0.41%)
Mar 11, 2003 14.62 14.68 14.60 14.67 6,600 +0.03(+0.17%)
Mar 10, 2003 14.72 14.76 14.54 14.64 17,900 -0.02(-0.14%)
Mar 07, 2003 14.50 14.69 14.50 14.66 15,100 +0.12(+0.86%)
Mar 06, 2003 14.55 14.55 14.48 14.54 7,100 +0.00(+0.00%)
Mar 05, 2003 14.36 14.54 14.36 14.54 25,600 +0.25(+1.79%)
Mar 04, 2003 14.23 14.41 14.23 14.29 24,100 +0.09(+0.63%)
Mar 03, 2003 14.33 14.42 14.12 14.20 16,000 -0.07(-0.49%)
Feb 28, 2003 14.15 14.30 14.10 14.27 22,900 +0.17(+1.17%)
Feb 27, 2003 13.96 14.20 13.96 14.10 32,600 +0.19(+1.33%)
Feb 26, 2003 13.88 13.95 13.82 13.91 11,100 +0.04(+0.29%)
Feb 25, 2003 13.88 13.88 13.71 13.88 17,400 +0.05(+0.40%)
Feb 24, 2003 13.74 13.90 13.74 13.82 29,600 +0.15(+1.10%)
Feb 21, 2003 13.73 13.75 13.64 13.67 9,300 -0.08(-0.58%)
Feb 20, 2003 13.57 13.82 13.57 13.75 28,600 +0.20(+1.48%)
Feb 19, 2003 13.62 13.62 13.55 13.55 17,700 -0.11(-0.84%)
Feb 18, 2003 13.64 13.71 13.52 13.66 12,000 -0.05(-0.33%)
Feb 14, 2003 13.65 13.77 13.65 13.71 11,700 -0.02(-0.15%)
Feb 13, 2003 13.54 13.73 13.54 13.73 15,700 +0.24(+1.78%)
Feb 12, 2003 13.66 13.68 13.45 13.49 19,900 -0.20(-1.46%)
Feb 11, 2003 13.59 13.71 13.54 13.69 26,000 +0.07(+0.55%)
Feb 10, 2003 13.65 13.68 13.51 13.62 43,500 -0.02(-0.11%)
Feb 07, 2003 13.62 13.68 13.61 13.63 7,500 -0.02(-0.18%)
Feb 06, 2003 13.60 13.65 13.56 13.65 9,700 +0.01(+0.11%)
Feb 05, 2003 13.65 13.70 13.57 13.64 42,900 -0.06(-0.44%)
Feb 04, 2003 13.88 13.88 13.70 13.70 23,700 -0.20(-1.40%)
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.