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
)
35.45
-0.22 (-0.60%)
Streaming Delayed Price
Updated: 3:57 PM EDT, Jun 11, 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 (%)
Jul 31, 2003
0.9064
0.9107
0.9006
0.9051
373,778
-0.00(-0.47%)
Jul 30, 2003
0.9127
0.9127
0.9051
0.9094
211,610
-0.01(-0.77%)
Jul 29, 2003
0.9314
0.9314
0.9165
0.9165
132,503
-0.01(-1.31%)
Jul 28, 2003
0.9223
0.9332
0.9223
0.9286
496,394
+0.01(+1.05%)
Jul 25, 2003
0.9134
0.9281
0.9134
0.9190
203,699
+0.01(+0.92%)
Jul 24, 2003
0.9064
0.9203
0.9026
0.9107
241,275
+0.01(+0.87%)
Jul 23, 2003
0.8935
0.9028
0.8935
0.9028
77,128
+0.01(+1.36%)
Jul 22, 2003
0.8963
0.8963
0.8904
0.8907
174,034
-0.01(-1.09%)
Jul 21, 2003
0.8927
0.9006
0.8927
0.9006
138,436
+0.01(+0.76%)
Jul 18, 2003
0.8937
0.8937
0.8894
0.8937
88,994
-0.01(-0.59%)
Jul 17, 2003
0.8988
0.9016
0.8988
0.8990
49,441
-0.00(-0.53%)
Jul 16, 2003
0.9028
0.9094
0.9013
0.9038
87,017
+0.00(+0.17%)
Jul 15, 2003
0.9011
0.9031
0.8990
0.9023
73,173
-0.01(-1.22%)
Jul 14, 2003
0.9064
0.9134
0.9064
0.9134
31,642
+0.01(+0.98%)
Jul 11, 2003
0.8995
0.9079
0.8995
0.9046
221,498
+0.01(+0.62%)
Jul 10, 2003
0.8978
0.8990
0.8945
0.8990
41,530
-0.01(-0.73%)
Jul 09, 2003
0.9001
0.9056
0.8998
0.9056
195,788
+0.00(+0.28%)
Jul 08, 2003
0.9157
0.9157
0.8995
0.9031
365,868
-0.02(-2.03%)
Jul 07, 2003
0.9127
0.9228
0.9092
0.9218
268,962
-0.00(-0.25%)
Jul 03, 2003
0.9160
0.9266
0.9124
0.9241
193,811
+0.01(+0.61%)
Jul 02, 2003
0.8955
0.9205
0.8945
0.9185
255,118
+0.02(+2.28%)
Jul 01, 2003
0.8993
0.8993
0.8980
0.8980
3,955
-0.00(-0.28%)
Jun 30, 2003
0.8872
0.9013
0.8808
0.9006
771,289
+0.01(+1.37%)
Jun 27, 2003
0.8773
0.8912
0.8720
0.8884
1,360,634
+0.01(+1.01%)
Jun 26, 2003
0.9001
0.9001
0.8760
0.8796
462,773
-0.02(-2.63%)
Jun 25, 2003
0.9026
0.9056
0.9006
0.9033
104,816
+0.00(+0.42%)
Jun 24, 2003
0.9008
0.9061
0.8899
0.8995
148,324
-0.00(-0.03%)
Jun 23, 2003
0.9114
0.9114
0.8988
0.8998
177,989
-0.01(-1.55%)
Jun 20, 2003
0.9177
0.9190
0.9066
0.9140
332,247
-0.01(-0.74%)
Jun 19, 2003
0.9253
0.9253
0.9074
0.9208
597,255
-0.01(-0.60%)
Jun 18, 2003
0.9261
0.9294
0.9248
0.9263
162,168
-0.00(-0.05%)
Jun 17, 2003
0.9210
0.9279
0.9190
0.9268
57,352
+0.01(+0.66%)
Jun 16, 2003
0.9165
0.9218
0.9084
0.9208
166,123
+0.00(+0.52%)
Jun 13, 2003
0.9157
0.9190
0.9051
0.9160
247,208
+0.01(+0.72%)
Jun 12, 2003
0.8950
0.9114
0.8950
0.9094
207,654
+0.01(+1.61%)
Jun 11, 2003
0.8942
0.8958
0.8849
0.8950
322,359
+0.00(+0.43%)
Jun 10, 2003
0.8738
0.8915
0.8697
0.8912
239,297
+0.02(+2.00%)
Jun 09, 2003
0.8755
0.8758
0.8733
0.8738
65,262
-0.00(-0.20%)
Jun 06, 2003
0.8786
0.8803
0.8753
0.8755
579,456
-0.00(-0.14%)
Jun 05, 2003
0.8712
0.8778
0.8707
0.8768
130,525
+0.01(+0.96%)
Jun 04, 2003
0.8606
0.8684
0.8606
0.8684
217,543
+0.01(+1.39%)
Jun 03, 2003
0.8578
0.8596
0.8424
0.8566
215,565
-0.00(-0.15%)
Jun 02, 2003
0.8621
0.8621
0.8528
0.8578
344,113
-0.01(-0.59%)
May 30, 2003
0.8609
0.8677
0.8586
0.8629
150,302
+0.00(+0.47%)
May 29, 2003
0.8470
0.8591
0.8470
0.8588
318,404
+0.01(+1.22%)
May 28, 2003
0.8652
0.8652
0.8477
0.8485
514,193
-0.03(-2.89%)
May 27, 2003
0.8727
0.8816
0.8647
0.8738
270,940
+0.00(+0.14%)
May 23, 2003
0.8700
0.8725
0.8596
0.8725
286,761
-0.00(-0.14%)
May 22, 2003
0.8849
0.8849
0.8717
0.8738
512,215
-0.01(-1.29%)
May 21, 2003
0.8821
0.8851
0.8753
0.8851
205,677
+0.00(+0.17%)
May 20, 2003
0.8697
0.8841
0.8626
0.8836
502,327
+0.01(+1.69%)
May 19, 2003
0.8659
0.8697
0.8647
0.8690
100,860
-0.01(-0.81%)
May 16, 2003
0.8647
0.8816
0.8647
0.8760
1,860,984
+0.03(+2.97%)
May 15, 2003
0.8485
0.8525
0.8467
0.8508
136,458
+0.00(+0.21%)
May 14, 2003
0.8442
0.8520
0.8422
0.8490
146,347
+0.01(+1.08%)
May 13, 2003
0.8191
0.8399
0.8191
0.8399
217,543
+0.02(+2.53%)
May 12, 2003
0.8181
0.8240
0.8179
0.8191
379,711
+0.00(+0.34%)
May 09, 2003
0.8093
0.8174
0.8093
0.8164
636,808
+0.01(+1.00%)
May 08, 2003
0.8040
0.8083
0.8012
0.8083
350,046
+0.01(+0.66%)
May 07, 2003
0.8032
0.8121
0.7994
0.8030
276,873
-0.00(-0.50%)
May 06, 2003
0.7926
0.8111
0.7926
0.8070
571,545
+0.01(+1.82%)
May 05, 2003
0.7868
0.7944
0.7868
0.7926
213,587
+0.01(+1.03%)
May 02, 2003
0.7835
0.7888
0.7746
0.7845
110,749
+0.00(+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
.