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
)
35.76
-0.43 (-1.19%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
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%)
May 01, 2003
0.7724
0.7827
0.7716
0.7820
302,582
+0.01(+1.74%)
Apr 30, 2003
0.7653
0.7711
0.7635
0.7686
334,225
+0.01(+0.86%)
Apr 29, 2003
0.7585
0.7635
0.7572
0.7620
67,240
+0.00(+0.33%)
Apr 28, 2003
0.7539
0.7630
0.7539
0.7595
176,012
+0.01(+1.14%)
Apr 25, 2003
0.7552
0.7567
0.7486
0.7509
110,749
-0.00(-0.17%)
Apr 24, 2003
0.7456
0.7549
0.7456
0.7521
108,771
+0.00(+0.54%)
Apr 23, 2003
0.7618
0.7618
0.7481
0.7481
354,002
-0.01(-1.14%)
Apr 22, 2003
0.7600
0.7643
0.7534
0.7567
257,096
+0.00(+0.37%)
Apr 21, 2003
0.7592
0.7600
0.7539
0.7539
179,967
-0.00(-0.40%)
Apr 17, 2003
0.7476
0.7577
0.7476
0.7570
88,994
+0.01(+1.63%)
Apr 16, 2003
0.7635
0.7635
0.7446
0.7448
419,265
-0.02(-2.22%)
Apr 15, 2003
0.7597
0.7693
0.7577
0.7618
199,744
+0.00(+0.17%)
Apr 14, 2003
0.7572
0.7625
0.7559
0.7605
128,548
+0.00(+0.30%)
Apr 11, 2003
0.7615
0.7620
0.7582
0.7582
106,793
-0.00(-0.43%)
Apr 10, 2003
0.7529
0.7633
0.7529
0.7615
102,838
+0.01(+1.38%)
Apr 09, 2003
0.7559
0.7559
0.7494
0.7511
185,900
-0.01(-0.74%)
Apr 08, 2003
0.7570
0.7570
0.7547
0.7567
55,374
-0.00(-0.07%)
Apr 07, 2003
0.7496
0.7577
0.7471
0.7572
132,503
+0.00(+0.57%)
Apr 04, 2003
0.7519
0.7542
0.7519
0.7529
73,173
-0.00(-0.07%)
Apr 03, 2003
0.7580
0.7580
0.7489
0.7534
108,771
-0.00(-0.10%)
Apr 02, 2003
0.7511
0.7572
0.7511
0.7542
237,319
+0.00(+0.61%)
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
.