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
)
36.58
+0.82 (+2.29%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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
0.9065
0.9108
0.9007
0.9053
373,709
-0.00(-0.47%)
Jul 30, 2003
0.9129
0.9129
0.9053
0.9096
211,571
-0.01(-0.77%)
Jul 29, 2003
0.9316
0.9316
0.9167
0.9167
132,479
-0.01(-1.31%)
Jul 28, 2003
0.9225
0.9333
0.9225
0.9288
496,302
+0.01(+1.05%)
Jul 25, 2003
0.9136
0.9283
0.9136
0.9192
203,661
+0.01(+0.92%)
Jul 24, 2003
0.9065
0.9204
0.9027
0.9108
241,230
+0.01(+0.87%)
Jul 23, 2003
0.8936
0.9030
0.8936
0.9030
77,114
+0.01(+1.36%)
Jul 22, 2003
0.8964
0.8964
0.8906
0.8909
174,002
-0.01(-1.09%)
Jul 21, 2003
0.8929
0.9007
0.8929
0.9007
138,411
+0.01(+0.76%)
Jul 18, 2003
0.8939
0.8939
0.8896
0.8939
88,978
-0.01(-0.59%)
Jul 17, 2003
0.8990
0.9017
0.8990
0.8992
49,432
-0.00(-0.53%)
Jul 16, 2003
0.9030
0.9096
0.9015
0.9040
87,001
+0.00(+0.17%)
Jul 15, 2003
0.9012
0.9033
0.8992
0.9025
73,160
-0.01(-1.22%)
Jul 14, 2003
0.9065
0.9136
0.9065
0.9136
31,636
+0.01(+0.98%)
Jul 11, 2003
0.8997
0.9081
0.8997
0.9048
221,457
+0.01(+0.62%)
Jul 10, 2003
0.8979
0.8992
0.8947
0.8992
41,523
-0.01(-0.73%)
Jul 09, 2003
0.9002
0.9058
0.9000
0.9058
195,752
+0.00(+0.28%)
Jul 08, 2003
0.9159
0.9159
0.8997
0.9033
365,800
-0.02(-2.03%)
Jul 07, 2003
0.9129
0.9230
0.9093
0.9220
268,912
-0.00(-0.25%)
Jul 03, 2003
0.9161
0.9268
0.9126
0.9242
193,775
+0.01(+0.61%)
Jul 02, 2003
0.8957
0.9207
0.8947
0.9187
255,071
+0.02(+2.28%)
Jul 01, 2003
0.8995
0.8995
0.8982
0.8982
3,954
-0.00(-0.28%)
Jun 30, 2003
0.8873
0.9015
0.8810
0.9007
771,147
+0.01(+1.37%)
Jun 27, 2003
0.8775
0.8914
0.8721
0.8886
1,360,382
+0.01(+1.01%)
Jun 26, 2003
0.9002
0.9002
0.8762
0.8797
462,688
-0.02(-2.63%)
Jun 25, 2003
0.9027
0.9058
0.9007
0.9035
104,796
+0.00(+0.42%)
Jun 24, 2003
0.9010
0.9063
0.8901
0.8997
148,297
-0.00(-0.03%)
Jun 23, 2003
0.9116
0.9116
0.8990
0.9000
177,957
-0.01(-1.55%)
Jun 20, 2003
0.9179
0.9192
0.9068
0.9141
332,186
-0.01(-0.74%)
Jun 19, 2003
0.9255
0.9255
0.9075
0.9210
597,144
-0.01(-0.60%)
Jun 18, 2003
0.9263
0.9295
0.9250
0.9265
162,138
-0.00(-0.05%)
Jun 17, 2003
0.9212
0.9280
0.9192
0.9270
57,341
+0.01(+0.66%)
Jun 16, 2003
0.9167
0.9220
0.9086
0.9210
166,093
+0.00(+0.52%)
Jun 13, 2003
0.9159
0.9192
0.9053
0.9161
247,162
+0.01(+0.72%)
Jun 12, 2003
0.8952
0.9116
0.8952
0.9096
207,616
+0.01(+1.61%)
Jun 11, 2003
0.8944
0.8959
0.8850
0.8952
322,300
+0.00(+0.43%)
Jun 10, 2003
0.8739
0.8916
0.8699
0.8914
239,253
+0.02(+2.00%)
Jun 09, 2003
0.8757
0.8759
0.8734
0.8739
65,250
-0.00(-0.20%)
Jun 06, 2003
0.8787
0.8805
0.8754
0.8757
579,349
-0.00(-0.14%)
Jun 05, 2003
0.8714
0.8780
0.8709
0.8770
130,501
+0.01(+0.96%)
Jun 04, 2003
0.8608
0.8686
0.8608
0.8686
217,503
+0.01(+1.39%)
Jun 03, 2003
0.8580
0.8598
0.8426
0.8567
215,525
-0.00(-0.15%)
Jun 02, 2003
0.8623
0.8623
0.8529
0.8580
344,050
-0.01(-0.59%)
May 30, 2003
0.8610
0.8679
0.8587
0.8630
150,274
+0.00(+0.47%)
May 29, 2003
0.8471
0.8593
0.8471
0.8590
318,345
+0.01(+1.22%)
May 28, 2003
0.8653
0.8653
0.8479
0.8486
514,098
-0.03(-2.89%)
May 27, 2003
0.8729
0.8818
0.8648
0.8739
270,890
+0.00(+0.14%)
May 23, 2003
0.8701
0.8727
0.8598
0.8727
286,708
-0.00(-0.14%)
May 22, 2003
0.8850
0.8850
0.8719
0.8739
512,120
-0.01(-1.29%)
May 21, 2003
0.8823
0.8853
0.8754
0.8853
205,639
+0.00(+0.17%)
May 20, 2003
0.8699
0.8843
0.8628
0.8838
502,234
+0.01(+1.69%)
May 19, 2003
0.8661
0.8699
0.8648
0.8691
100,842
-0.01(-0.81%)
May 16, 2003
0.8648
0.8818
0.8648
0.8762
1,860,640
+0.03(+2.97%)
May 15, 2003
0.8486
0.8527
0.8469
0.8509
136,433
+0.00(+0.21%)
May 14, 2003
0.8443
0.8522
0.8423
0.8491
146,320
+0.01(+1.08%)
May 13, 2003
0.8193
0.8400
0.8193
0.8400
217,503
+0.02(+2.53%)
May 12, 2003
0.8183
0.8241
0.8180
0.8193
379,641
+0.00(+0.34%)
May 09, 2003
0.8094
0.8175
0.8094
0.8165
636,690
+0.01(+1.00%)
May 08, 2003
0.8041
0.8084
0.8013
0.8084
349,982
+0.01(+0.66%)
May 07, 2003
0.8034
0.8122
0.7996
0.8031
276,822
-0.00(-0.50%)
May 06, 2003
0.7927
0.8112
0.7927
0.8072
571,439
+0.01(+1.82%)
May 05, 2003
0.7869
0.7945
0.7869
0.7927
213,548
+0.01(+1.03%)
May 02, 2003
0.7836
0.7890
0.7748
0.7847
110,728
+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
.