Enbridge (NY: ENB )

39.78 USD -0.06 (-0.14%)
Streaming Delayed Price Updated: 12:17 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 17.02 17.16 16.98 17.07 7,600 +0.08(+0.47%)
May 29, 2003 16.75 16.99 16.75 16.99 16,100 +0.21(+1.22%)
May 28, 2003 17.11 17.11 16.76 16.78 26,000 -0.50(-2.89%)
May 27, 2003 17.26 17.43 17.10 17.28 13,700 +0.03(+0.14%)
May 23, 2003 17.20 17.25 17.00 17.25 14,500 -0.03(-0.14%)
May 22, 2003 17.50 17.50 17.24 17.28 25,900 -0.22(-1.29%)
May 21, 2003 17.45 17.50 17.31 17.50 10,400 +0.03(+0.17%)
May 20, 2003 17.20 17.49 17.06 17.48 25,400 +0.29(+1.69%)
May 19, 2003 17.12 17.20 17.10 17.18 5,100 -0.14(-0.81%)
May 16, 2003 17.10 17.43 17.10 17.33 94,100 +0.50(+2.97%)
May 15, 2003 16.78 16.86 16.75 16.83 6,900 +0.04(+0.21%)
May 14, 2003 16.70 16.85 16.66 16.79 7,400 +0.18(+1.08%)
May 13, 2003 16.20 16.61 16.20 16.61 11,000 +0.41(+2.53%)
May 12, 2003 16.18 16.30 16.17 16.20 19,200 +0.06(+0.34%)
May 09, 2003 16.00 16.17 16.00 16.14 32,200 +0.16(+1.00%)
May 08, 2003 15.90 15.98 15.85 15.98 17,700 +0.10(+0.66%)
May 07, 2003 15.88 16.06 15.81 15.88 14,000 -0.08(-0.50%)
May 06, 2003 15.68 16.04 15.68 15.96 28,900 +0.29(+1.82%)
May 05, 2003 15.56 15.71 15.56 15.68 10,800 +0.16(+1.03%)
May 02, 2003 15.49 15.60 15.32 15.52 5,600 +0.05(+0.32%)
May 01, 2003 15.28 15.48 15.26 15.46 15,300 +0.27(+1.74%)
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%)
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.