Enbridge (NY: ENB )

42.56 USD +0.03 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 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%)
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.