Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Enbridge
(NY:
ENB
)
36.76
-0.23 (-0.62%)
Official Closing Price
Updated: 7:00 PM EDT, May 16, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2003
0.7655
0.7713
0.7637
0.7688
334,128
+0.01(+0.86%)
Apr 29, 2003
0.7587
0.7637
0.7574
0.7622
67,221
+0.00(+0.33%)
Apr 28, 2003
0.7541
0.7632
0.7541
0.7597
175,961
+0.01(+1.14%)
Apr 25, 2003
0.7554
0.7569
0.7488
0.7511
110,717
-0.00(-0.17%)
Apr 24, 2003
0.7458
0.7551
0.7458
0.7524
108,740
+0.00(+0.54%)
Apr 23, 2003
0.7620
0.7620
0.7483
0.7483
353,899
-0.01(-1.14%)
Apr 22, 2003
0.7602
0.7645
0.7536
0.7569
257,021
+0.00(+0.37%)
Apr 21, 2003
0.7594
0.7602
0.7541
0.7541
179,915
-0.00(-0.40%)
Apr 17, 2003
0.7478
0.7579
0.7478
0.7572
88,969
+0.01(+1.63%)
Apr 16, 2003
0.7637
0.7637
0.7448
0.7450
419,143
-0.02(-2.22%)
Apr 15, 2003
0.7600
0.7696
0.7579
0.7620
199,686
+0.00(+0.17%)
Apr 14, 2003
0.7574
0.7627
0.7562
0.7607
128,510
+0.00(+0.30%)
Apr 11, 2003
0.7617
0.7622
0.7584
0.7584
106,762
-0.00(-0.43%)
Apr 10, 2003
0.7531
0.7635
0.7531
0.7617
102,808
+0.01(+1.38%)
Apr 09, 2003
0.7562
0.7562
0.7496
0.7514
185,846
-0.01(-0.74%)
Apr 08, 2003
0.7572
0.7572
0.7549
0.7569
55,358
-0.00(-0.07%)
Apr 07, 2003
0.7498
0.7579
0.7473
0.7574
132,465
+0.00(+0.57%)
Apr 04, 2003
0.7521
0.7544
0.7521
0.7531
73,152
-0.00(-0.07%)
Apr 03, 2003
0.7582
0.7582
0.7491
0.7536
108,740
-0.00(-0.10%)
Apr 02, 2003
0.7514
0.7574
0.7514
0.7544
237,250
+0.00(+0.61%)
Apr 01, 2003
0.7562
0.7562
0.7468
0.7498
266,907
-0.00(-0.50%)
Mar 31, 2003
0.7417
0.7584
0.7405
0.7536
114,671
+0.01(+1.60%)
Mar 28, 2003
0.7460
0.7460
0.7400
0.7417
77,106
-0.00(-0.07%)
Mar 27, 2003
0.7483
0.7483
0.7364
0.7423
994,476
-0.01(-1.24%)
Mar 26, 2003
0.7559
0.7572
0.7511
0.7516
462,639
-0.01(-0.93%)
Mar 25, 2003
0.7428
0.7592
0.7349
0.7587
399,372
+0.02(+2.56%)
Mar 24, 2003
0.7498
0.7509
0.7397
0.7397
170,029
-0.01(-0.78%)
Mar 21, 2003
0.7443
0.7496
0.7400
0.7455
610,921
-0.01(-0.67%)
Mar 20, 2003
0.7506
0.7559
0.7506
0.7506
280,746
+0.00(+0.07%)
Mar 19, 2003
0.7526
0.7526
0.7478
0.7501
205,617
-0.00(-0.30%)
Mar 18, 2003
0.7503
0.7536
0.7420
0.7524
601,035
+0.00(+0.24%)
Mar 17, 2003
0.7498
0.7506
0.7428
0.7506
276,792
+0.01(+0.71%)
Mar 14, 2003
0.7372
0.7445
0.7372
0.7453
345,990
+0.01(+1.13%)
Mar 13, 2003
0.7407
0.7425
0.7347
0.7369
258,998
-0.00(-0.27%)
Mar 12, 2003
0.7382
0.7425
0.7359
0.7390
110,717
-0.00(-0.41%)
Mar 11, 2003
0.7397
0.7425
0.7382
0.7420
130,488
+0.00(+0.17%)
Mar 10, 2003
0.7448
0.7463
0.7357
0.7407
353,899
-0.00(-0.14%)
Mar 07, 2003
0.7334
0.7428
0.7334
0.7417
298,540
+0.01(+0.86%)
Mar 06, 2003
0.7359
0.7359
0.7326
0.7354
140,373
+0.00(+0.00%)
Mar 05, 2003
0.7263
0.7357
0.7263
0.7354
506,135
+0.01(+1.79%)
Mar 04, 2003
0.7200
0.7291
0.7197
0.7225
476,478
+0.00(+0.63%)
Mar 03, 2003
0.7248
0.7294
0.7144
0.7180
316,334
-0.00(-0.49%)
Feb 28, 2003
0.7157
0.7235
0.7129
0.7215
452,753
+0.01(+1.17%)
Feb 27, 2003
0.7061
0.7182
0.7061
0.7132
644,531
+0.01(+1.33%)
Feb 26, 2003
0.7018
0.7056
0.6993
0.7038
219,457
+0.00(+0.29%)
Feb 25, 2003
0.7018
0.7018
0.6937
0.7018
344,013
+0.00(+0.40%)
Feb 24, 2003
0.6950
0.7031
0.6950
0.6990
585,218
+0.01(+1.10%)
Feb 21, 2003
0.6945
0.6955
0.6902
0.6914
183,869
-0.00(-0.58%)
Feb 20, 2003
0.6866
0.6993
0.6866
0.6955
565,448
+0.01(+1.48%)
Feb 19, 2003
0.6891
0.6891
0.6854
0.6854
349,945
-0.01(-0.84%)
Feb 18, 2003
0.6899
0.6934
0.6836
0.6912
237,250
-0.00(-0.33%)
Feb 14, 2003
0.6904
0.6962
0.6904
0.6934
231,319
-0.00(-0.15%)
Feb 13, 2003
0.6851
0.6945
0.6851
0.6945
310,403
+0.01(+1.78%)
Feb 12, 2003
0.6909
0.6917
0.6803
0.6823
393,441
-0.01(-1.46%)
Feb 11, 2003
0.6874
0.6937
0.6848
0.6924
514,043
+0.00(+0.55%)
Feb 10, 2003
0.6907
0.6917
0.6833
0.6886
860,034
-0.00(-0.11%)
Feb 07, 2003
0.6886
0.6919
0.6881
0.6894
148,281
-0.00(-0.18%)
Feb 06, 2003
0.6879
0.6907
0.6859
0.6907
191,777
+0.00(+0.11%)
Feb 05, 2003
0.6904
0.6929
0.6866
0.6899
848,172
-0.00(-0.44%)
Feb 04, 2003
0.7018
0.7018
0.6927
0.6929
468,570
-0.01(-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
.