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
)
36.75
-0.01 (-0.03%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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
0.7654
0.7712
0.7636
0.7687
334,190
+0.01(+0.86%)
Apr 29, 2003
0.7585
0.7636
0.7573
0.7621
67,233
+0.00(+0.33%)
Apr 28, 2003
0.7540
0.7631
0.7540
0.7596
175,993
+0.01(+1.14%)
Apr 25, 2003
0.7553
0.7568
0.7487
0.7510
110,737
-0.00(-0.17%)
Apr 24, 2003
0.7457
0.7550
0.7457
0.7522
108,760
+0.00(+0.54%)
Apr 23, 2003
0.7618
0.7618
0.7482
0.7482
353,964
-0.01(-1.14%)
Apr 22, 2003
0.7601
0.7644
0.7535
0.7568
257,069
+0.00(+0.37%)
Apr 21, 2003
0.7593
0.7601
0.7540
0.7540
179,948
-0.00(-0.40%)
Apr 17, 2003
0.7477
0.7578
0.7477
0.7570
88,985
+0.01(+1.63%)
Apr 16, 2003
0.7636
0.7636
0.7446
0.7449
419,220
-0.02(-2.22%)
Apr 15, 2003
0.7598
0.7694
0.7578
0.7618
199,723
+0.00(+0.17%)
Apr 14, 2003
0.7573
0.7626
0.7560
0.7606
128,534
+0.00(+0.30%)
Apr 11, 2003
0.7616
0.7621
0.7583
0.7583
106,782
-0.00(-0.43%)
Apr 10, 2003
0.7530
0.7634
0.7530
0.7616
102,827
+0.01(+1.38%)
Apr 09, 2003
0.7560
0.7560
0.7494
0.7512
185,880
-0.01(-0.74%)
Apr 08, 2003
0.7570
0.7570
0.7548
0.7568
55,368
-0.00(-0.07%)
Apr 07, 2003
0.7497
0.7578
0.7472
0.7573
132,489
+0.00(+0.57%)
Apr 04, 2003
0.7520
0.7543
0.7520
0.7530
73,165
-0.00(-0.07%)
Apr 03, 2003
0.7580
0.7580
0.7489
0.7535
108,760
-0.00(-0.10%)
Apr 02, 2003
0.7512
0.7573
0.7512
0.7543
237,294
+0.00(+0.61%)
Apr 01, 2003
0.7560
0.7560
0.7467
0.7497
266,956
-0.00(-0.50%)
Mar 31, 2003
0.7416
0.7583
0.7403
0.7535
114,692
+0.01(+1.60%)
Mar 28, 2003
0.7459
0.7459
0.7398
0.7416
77,120
-0.00(-0.07%)
Mar 27, 2003
0.7482
0.7482
0.7363
0.7421
994,660
-0.01(-1.24%)
Mar 26, 2003
0.7558
0.7570
0.7510
0.7515
462,724
-0.01(-0.93%)
Mar 25, 2003
0.7426
0.7591
0.7348
0.7585
399,446
+0.02(+2.56%)
Mar 24, 2003
0.7497
0.7507
0.7396
0.7396
170,061
-0.01(-0.78%)
Mar 21, 2003
0.7441
0.7494
0.7398
0.7454
611,034
-0.01(-0.67%)
Mar 20, 2003
0.7505
0.7558
0.7505
0.7505
280,798
+0.00(+0.07%)
Mar 19, 2003
0.7525
0.7525
0.7477
0.7500
205,655
-0.00(-0.30%)
Mar 18, 2003
0.7502
0.7535
0.7419
0.7522
601,146
+0.00(+0.24%)
Mar 17, 2003
0.7497
0.7505
0.7426
0.7505
276,843
+0.01(+0.71%)
Mar 14, 2003
0.7371
0.7444
0.7371
0.7451
346,054
+0.01(+1.13%)
Mar 13, 2003
0.7406
0.7424
0.7345
0.7368
259,046
-0.00(-0.27%)
Mar 12, 2003
0.7381
0.7424
0.7358
0.7388
110,737
-0.00(-0.41%)
Mar 11, 2003
0.7396
0.7424
0.7381
0.7419
130,512
+0.00(+0.17%)
Mar 10, 2003
0.7446
0.7462
0.7355
0.7406
353,964
-0.00(-0.14%)
Mar 07, 2003
0.7333
0.7426
0.7333
0.7416
298,595
+0.01(+0.86%)
Mar 06, 2003
0.7358
0.7358
0.7325
0.7353
140,399
+0.00(+0.00%)
Mar 05, 2003
0.7262
0.7355
0.7262
0.7353
506,228
+0.01(+1.79%)
Mar 04, 2003
0.7199
0.7290
0.7196
0.7224
476,567
+0.00(+0.63%)
Mar 03, 2003
0.7247
0.7292
0.7143
0.7178
316,393
-0.00(-0.49%)
Feb 28, 2003
0.7156
0.7234
0.7128
0.7214
452,837
+0.01(+1.17%)
Feb 27, 2003
0.7060
0.7181
0.7060
0.7130
644,650
+0.01(+1.33%)
Feb 26, 2003
0.7017
0.7055
0.6991
0.7037
219,497
+0.00(+0.29%)
Feb 25, 2003
0.7017
0.7017
0.6936
0.7017
344,077
+0.00(+0.40%)
Feb 24, 2003
0.6948
0.7029
0.6948
0.6989
585,327
+0.01(+1.10%)
Feb 21, 2003
0.6943
0.6953
0.6900
0.6913
183,903
-0.00(-0.58%)
Feb 20, 2003
0.6865
0.6991
0.6865
0.6953
565,552
+0.01(+1.48%)
Feb 19, 2003
0.6890
0.6890
0.6852
0.6852
350,009
-0.01(-0.84%)
Feb 18, 2003
0.6898
0.6933
0.6835
0.6910
237,294
-0.00(-0.33%)
Feb 14, 2003
0.6903
0.6961
0.6903
0.6933
231,362
-0.00(-0.15%)
Feb 13, 2003
0.6850
0.6943
0.6850
0.6943
310,460
+0.01(+1.78%)
Feb 12, 2003
0.6908
0.6915
0.6802
0.6822
393,513
-0.01(-1.46%)
Feb 11, 2003
0.6872
0.6936
0.6847
0.6923
514,138
+0.00(+0.55%)
Feb 10, 2003
0.6905
0.6915
0.6832
0.6885
860,193
-0.00(-0.11%)
Feb 07, 2003
0.6885
0.6918
0.6880
0.6893
148,309
-0.00(-0.18%)
Feb 06, 2003
0.6878
0.6905
0.6857
0.6905
191,813
+0.00(+0.11%)
Feb 05, 2003
0.6903
0.6928
0.6865
0.6898
848,328
-0.00(-0.44%)
Feb 04, 2003
0.7017
0.7017
0.6926
0.6928
468,657
-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
.