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
)
36.24
+0.27 (+0.75%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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
0.7653
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%)
Apr 01, 2003
0.7559
0.7559
0.7466
0.7496
266,984
-0.00(-0.50%)
Mar 31, 2003
0.7415
0.7582
0.7403
0.7534
114,704
+0.01(+1.60%)
Mar 28, 2003
0.7458
0.7458
0.7398
0.7415
77,128
-0.00(-0.07%)
Mar 27, 2003
0.7481
0.7481
0.7362
0.7420
994,766
-0.01(-1.25%)
Mar 26, 2003
0.7557
0.7570
0.7509
0.7514
462,773
-0.01(-0.93%)
Mar 25, 2003
0.7425
0.7590
0.7347
0.7585
399,488
+0.02(+2.56%)
Mar 24, 2003
0.7496
0.7506
0.7395
0.7395
170,079
-0.01(-0.78%)
Mar 21, 2003
0.7441
0.7494
0.7398
0.7453
611,098
-0.01(-0.67%)
Mar 20, 2003
0.7504
0.7557
0.7504
0.7504
280,828
+0.00(+0.07%)
Mar 19, 2003
0.7524
0.7524
0.7476
0.7499
205,677
-0.00(-0.30%)
Mar 18, 2003
0.7501
0.7534
0.7418
0.7521
601,210
+0.00(+0.24%)
Mar 17, 2003
0.7496
0.7504
0.7425
0.7504
276,873
+0.01(+0.71%)
Mar 14, 2003
0.7370
0.7443
0.7370
0.7451
346,091
+0.01(+1.13%)
Mar 13, 2003
0.7405
0.7423
0.7345
0.7367
259,074
-0.00(-0.27%)
Mar 12, 2003
0.7380
0.7423
0.7357
0.7387
110,749
-0.00(-0.41%)
Mar 11, 2003
0.7395
0.7423
0.7380
0.7418
130,525
+0.00(+0.17%)
Mar 10, 2003
0.7446
0.7461
0.7355
0.7405
354,002
-0.00(-0.14%)
Mar 07, 2003
0.7332
0.7425
0.7332
0.7415
298,627
+0.01(+0.86%)
Mar 06, 2003
0.7357
0.7357
0.7324
0.7352
140,414
+0.00(+0.00%)
Mar 05, 2003
0.7261
0.7355
0.7261
0.7352
506,282
+0.01(+1.79%)
Mar 04, 2003
0.7198
0.7289
0.7195
0.7223
476,617
+0.00(+0.63%)
Mar 03, 2003
0.7246
0.7291
0.7142
0.7178
316,426
-0.00(-0.49%)
Feb 28, 2003
0.7155
0.7233
0.7127
0.7213
452,885
+0.01(+1.17%)
Feb 27, 2003
0.7059
0.7180
0.7059
0.7130
644,719
+0.01(+1.33%)
Feb 26, 2003
0.7016
0.7054
0.6991
0.7036
219,520
+0.00(+0.29%)
Feb 25, 2003
0.7016
0.7016
0.6935
0.7016
344,113
+0.00(+0.40%)
Feb 24, 2003
0.6948
0.7028
0.6948
0.6988
585,389
+0.01(+1.10%)
Feb 21, 2003
0.6943
0.6953
0.6900
0.6912
183,922
-0.00(-0.58%)
Feb 20, 2003
0.6864
0.6991
0.6864
0.6953
565,612
+0.01(+1.48%)
Feb 19, 2003
0.6889
0.6889
0.6852
0.6852
350,046
-0.01(-0.84%)
Feb 18, 2003
0.6897
0.6932
0.6834
0.6910
237,319
-0.00(-0.33%)
Feb 14, 2003
0.6902
0.6960
0.6902
0.6932
231,386
-0.00(-0.15%)
Feb 13, 2003
0.6849
0.6943
0.6849
0.6943
310,493
+0.01(+1.78%)
Feb 12, 2003
0.6907
0.6915
0.6801
0.6821
393,555
-0.01(-1.46%)
Feb 11, 2003
0.6872
0.6935
0.6846
0.6922
514,193
+0.00(+0.55%)
Feb 10, 2003
0.6905
0.6915
0.6831
0.6884
860,284
-0.00(-0.11%)
Feb 07, 2003
0.6884
0.6917
0.6879
0.6892
148,324
-0.00(-0.18%)
Feb 06, 2003
0.6877
0.6905
0.6857
0.6905
191,833
+0.00(+0.11%)
Feb 05, 2003
0.6902
0.6927
0.6864
0.6897
848,418
-0.00(-0.44%)
Feb 04, 2003
0.7016
0.7016
0.6925
0.6927
468,706
-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
.