Enbridge (NY: ENB )

42.57 USD -0.09 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 20.70 20.75 20.67 20.70 1,000 +0.02(+0.12%)
Dec 30, 2003 20.70 20.83 20.63 20.67 5,000 +0.09(+0.41%)
Dec 29, 2003 20.53 20.58 20.50 20.58 1,100 +0.05(+0.27%)
Dec 26, 2003 20.52 20.60 19.01 20.53 700 -0.05(-0.24%)
Dec 24, 2003 20.00 20.58 20.00 20.58 5,600 +0.47(+2.36%)
Dec 23, 2003 20.30 20.30 20.11 20.11 2,700 -0.15(-0.74%)
Dec 22, 2003 19.85 20.25 20.06 20.25 13,300 +0.40(+2.04%)
Dec 19, 2003 20.05 20.05 19.80 19.85 10,500 -0.16(-0.80%)
Dec 18, 2003 20.05 20.05 19.83 20.01 11,600 -0.19(-0.97%)
Dec 17, 2003 20.10 20.20 20.05 20.20 3,100 -0.08(-0.39%)
Dec 16, 2003 20.38 20.42 20.27 20.29 8,400 -0.03(-0.15%)
Dec 15, 2003 20.36 20.36 20.32 20.32 4,000 -0.03(-0.17%)
Dec 12, 2003 20.28 20.36 20.17 20.35 25,000 +0.25(+1.24%)
Dec 11, 2003 19.75 20.10 19.74 20.10 12,000 +0.00(+0.00%)
Dec 10, 2003 20.23 20.23 19.82 20.10 16,200 -0.09(-0.47%)
Dec 09, 2003 20.30 20.30 20.15 20.20 7,000 -0.18(-0.86%)
Dec 08, 2003 20.25 20.42 20.25 20.37 3,400 +0.18(+0.87%)
Dec 05, 2003 20.16 20.23 20.16 20.20 1,700 +0.15(+0.72%)
Dec 04, 2003 20.40 20.40 20.05 20.05 16,700 -0.48(-2.34%)
Dec 03, 2003 20.55 20.58 20.55 20.53 3,000 +0.21(+1.06%)
Dec 02, 2003 20.08 20.35 20.08 20.32 3,800 +0.15(+0.74%)
Dec 01, 2003 20.00 20.17 19.79 20.17 18,300 -0.38(-1.85%)
Nov 28, 2003 20.60 20.60 20.53 20.55 900 -0.08(-0.36%)
Nov 26, 2003 20.63 20.67 20.58 20.62 7,800 +0.13(+0.66%)
Nov 25, 2003 20.50 20.54 20.47 20.49 12,400 +0.11(+0.52%)
Nov 24, 2003 20.58 20.58 20.38 20.38 8,500 -0.30(-1.45%)
Nov 21, 2003 20.61 20.68 20.60 20.68 15,700 +0.09(+0.44%)
Nov 20, 2003 20.45 20.70 20.45 20.59 16,300 +0.34(+1.68%)
Nov 19, 2003 20.15 20.29 20.15 20.25 3,300 +0.12(+0.62%)
Nov 18, 2003 20.14 20.14 20.07 20.12 2,500 -0.09(-0.47%)
Nov 17, 2003 20.39 20.39 20.22 20.22 3,900 -0.12(-0.61%)
Nov 14, 2003 20.43 20.43 20.34 20.34 4,600 -0.09(-0.42%)
Nov 13, 2003 20.40 20.51 20.40 20.43 3,000 +0.07(+0.34%)
Nov 12, 2003 20.31 20.45 20.36 20.36 6,600 +0.06(+0.30%)
Nov 11, 2003 20.25 20.30 20.23 20.30 2,200 -0.05(-0.22%)
Nov 10, 2003 20.05 20.34 20.05 20.34 13,700 +0.36(+1.83%)
Nov 07, 2003 19.92 19.98 19.92 19.98 4,200 +0.33(+1.68%)
Nov 06, 2003 19.76 19.81 19.61 19.65 6,400 -0.12(-0.63%)
Nov 05, 2003 19.57 19.91 19.77 19.77 9,300 -0.03(-0.18%)
Nov 04, 2003 19.57 19.81 19.57 19.81 11,300 +0.39(+1.98%)
Nov 03, 2003 19.68 19.68 19.35 19.42 6,700 -0.21(-1.04%)
Oct 31, 2003 19.22 19.70 19.22 19.63 15,700 +0.28(+1.45%)
Oct 30, 2003 19.83 19.83 19.35 19.35 28,000 -0.35(-1.80%)
Oct 29, 2003 19.59 19.75 19.36 19.70 5,300 +0.28(+1.44%)
Oct 28, 2003 19.32 19.45 19.32 19.42 6,500 +0.11(+0.57%)
Oct 27, 2003 19.27 19.32 19.23 19.32 4,100 +0.05(+0.26%)
Oct 24, 2003 19.39 19.39 19.26 19.26 6,200 -0.12(-0.59%)
Oct 23, 2003 19.45 19.47 19.38 19.38 4,100 -0.11(-0.56%)
Oct 22, 2003 19.40 19.54 19.40 19.49 8,300 +0.14(+0.72%)
Oct 21, 2003 19.20 19.38 19.19 19.35 3,800 +0.20(+1.04%)
Oct 20, 2003 19.29 19.29 19.15 19.15 3,200 -0.04(-0.21%)
Oct 17, 2003 19.21 19.25 19.19 19.19 4,700 +0.06(+0.29%)
Oct 16, 2003 18.90 19.14 19.08 19.14 7,500 +0.26(+1.35%)
Oct 15, 2003 18.86 18.88 18.86 18.88 1,700 +0.02(+0.11%)
Oct 14, 2003 18.85 18.88 18.81 18.86 13,900 -0.08(-0.45%)
Oct 13, 2003 18.79 18.95 18.84 18.95 7,000 +0.15(+0.82%)
Oct 10, 2003 18.48 18.81 18.48 18.79 15,400 +0.43(+2.34%)
Oct 09, 2003 18.43 18.44 18.30 18.36 21,700 +0.01(+0.05%)
Oct 08, 2003 18.49 18.55 18.44 18.35 9,000 -0.16(-0.89%)
Oct 07, 2003 18.57 18.60 18.51 18.51 7,500 +0.13(+0.73%)
Oct 06, 2003 18.00 18.41 18.00 18.38 6,400 +0.39(+2.20%)
Oct 03, 2003 18.05 18.05 18.02 17.99 700 -0.01(-0.08%)
Oct 02, 2003 17.95 18.04 17.95 18.00 6,300 +0.15(+0.84%)
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.