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 (%)
Jul 31, 2003 17.92 18.01 17.81 17.90 18,900 -0.09(-0.47%)
Jul 30, 2003 18.05 18.05 17.90 17.99 10,700 -0.14(-0.77%)
Jul 29, 2003 18.42 18.42 18.12 18.12 6,700 -0.24(-1.31%)
Jul 28, 2003 18.24 18.45 18.24 18.36 25,100 +0.19(+1.05%)
Jul 25, 2003 18.07 18.36 18.07 18.17 10,300 +0.16(+0.92%)
Jul 24, 2003 17.92 18.20 17.85 18.01 12,200 +0.16(+0.87%)
Jul 23, 2003 17.67 17.86 17.67 17.86 3,900 +0.24(+1.36%)
Jul 22, 2003 17.73 17.73 17.61 17.61 8,800 -0.19(-1.09%)
Jul 21, 2003 17.66 17.81 17.66 17.81 7,000 +0.14(+0.76%)
Jul 18, 2003 17.67 17.67 17.59 17.67 4,500 -0.11(-0.59%)
Jul 17, 2003 17.77 17.83 17.77 17.78 2,500 -0.09(-0.53%)
Jul 16, 2003 17.86 17.99 17.83 17.88 4,400 +0.03(+0.17%)
Jul 15, 2003 17.82 17.86 17.78 17.84 3,700 -0.22(-1.22%)
Jul 14, 2003 17.92 18.07 17.92 18.07 1,600 +0.18(+0.98%)
Jul 11, 2003 17.79 17.95 17.79 17.89 11,200 +0.11(+0.62%)
Jul 10, 2003 17.75 17.78 17.69 17.78 2,100 -0.13(-0.73%)
Jul 09, 2003 17.80 17.91 17.80 17.91 9,900 +0.05(+0.28%)
Jul 08, 2003 18.11 18.11 17.79 17.86 18,500 -0.37(-2.03%)
Jul 07, 2003 18.05 18.25 17.98 18.23 13,600 -0.04(-0.25%)
Jul 03, 2003 18.11 18.33 18.05 18.27 9,800 +0.11(+0.61%)
Jul 02, 2003 17.71 18.20 17.69 18.17 12,900 +0.41(+2.28%)
Jul 01, 2003 17.79 17.79 17.76 17.76 200 -0.05(-0.28%)
Jun 30, 2003 17.55 17.83 17.42 17.81 39,000 +0.24(+1.37%)
Jun 27, 2003 17.35 17.62 17.25 17.57 68,800 +0.18(+1.01%)
Jun 26, 2003 17.80 17.80 17.33 17.39 23,400 -0.47(-2.63%)
Jun 25, 2003 17.85 17.91 17.81 17.86 5,300 +0.07(+0.42%)
Jun 24, 2003 17.82 17.92 17.60 17.79 7,500 -0.00(-0.03%)
Jun 23, 2003 18.02 18.02 17.77 17.80 9,000 -0.28(-1.55%)
Jun 20, 2003 18.15 18.17 17.93 18.08 16,800 -0.13(-0.74%)
Jun 19, 2003 18.30 18.30 17.95 18.21 30,200 -0.11(-0.60%)
Jun 18, 2003 18.32 18.38 18.29 18.32 8,200 -0.01(-0.05%)
Jun 17, 2003 18.21 18.35 18.17 18.33 2,900 +0.12(+0.66%)
Jun 16, 2003 18.12 18.23 17.96 18.21 8,400 +0.09(+0.52%)
Jun 13, 2003 18.11 18.17 17.90 18.11 12,500 +0.13(+0.72%)
Jun 12, 2003 17.70 18.02 17.70 17.99 10,500 +0.29(+1.61%)
Jun 11, 2003 17.68 17.71 17.50 17.70 16,300 +0.08(+0.43%)
Jun 10, 2003 17.28 17.63 17.20 17.62 12,100 +0.34(+2.00%)
Jun 09, 2003 17.32 17.32 17.27 17.28 3,300 -0.04(-0.20%)
Jun 06, 2003 17.38 17.41 17.31 17.32 29,300 -0.02(-0.14%)
Jun 05, 2003 17.23 17.36 17.22 17.34 6,600 +0.17(+0.96%)
Jun 04, 2003 17.02 17.17 17.02 17.17 11,000 +0.23(+1.39%)
Jun 03, 2003 16.96 17.00 16.66 16.94 10,900 -0.02(-0.15%)
Jun 02, 2003 17.05 17.05 16.86 16.96 17,400 -0.10(-0.59%)
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.