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 (%)
Nov 28, 2003
1.042
1.042
1.038
1.039
17,795
-0.00(-0.36%)
Nov 26, 2003
1.043
1.046
1.041
1.043
154,229
+0.01(+0.66%)
Nov 25, 2003
1.037
1.039
1.035
1.036
245,185
+0.01(+0.52%)
Nov 24, 2003
1.041
1.041
1.031
1.031
168,070
-0.02(-1.45%)
Nov 21, 2003
1.042
1.046
1.042
1.046
310,436
+0.00(+0.44%)
Nov 20, 2003
1.034
1.047
1.034
1.041
322,300
+0.02(+1.68%)
Nov 19, 2003
1.019
1.026
1.019
1.024
65,250
+0.01(+0.62%)
Nov 18, 2003
1.018
1.018
1.015
1.018
49,432
-0.00(-0.47%)
Nov 17, 2003
1.031
1.031
1.023
1.023
77,114
-0.01(-0.61%)
Nov 14, 2003
1.033
1.033
1.029
1.029
90,955
-0.00(-0.42%)
Nov 13, 2003
1.032
1.038
1.032
1.033
59,319
+0.00(+0.34%)
Nov 12, 2003
1.027
1.034
1.030
1.030
130,501
+0.00(+0.30%)
Nov 11, 2003
1.024
1.027
1.023
1.027
43,500
-0.00(-0.22%)
Nov 10, 2003
1.014
1.029
1.014
1.029
270,890
+0.02(+1.83%)
Nov 07, 2003
1.008
1.010
1.008
1.010
83,046
+0.02(+1.68%)
Nov 06, 2003
0.9993
1.002
0.9920
0.9938
126,547
-0.01(-0.63%)
Nov 05, 2003
0.9895
1.007
1.000
1.000
183,888
-0.00(-0.18%)
Nov 04, 2003
0.9895
1.002
0.9895
1.002
223,434
+0.02(+1.98%)
Nov 03, 2003
0.9953
0.9953
0.9786
0.9824
132,479
-0.01(-1.04%)
Oct 31, 2003
0.9720
0.9963
0.9720
0.9928
310,436
+0.01(+1.45%)
Oct 30, 2003
1.003
1.003
0.9786
0.9786
553,644
-0.02(-1.80%)
Oct 29, 2003
0.9910
0.9988
0.9794
0.9966
104,796
+0.01(+1.44%)
Oct 28, 2003
0.9768
0.9837
0.9768
0.9824
128,524
+0.01(+0.57%)
Oct 27, 2003
0.9746
0.9771
0.9723
0.9768
81,069
+0.00(+0.26%)
Oct 24, 2003
0.9804
0.9809
0.9743
0.9743
122,592
-0.01(-0.59%)
Oct 23, 2003
0.9839
0.9847
0.9801
0.9801
81,069
-0.01(-0.56%)
Oct 22, 2003
0.9811
0.9882
0.9811
0.9857
164,115
+0.01(+0.72%)
Oct 21, 2003
0.9710
0.9801
0.9705
0.9786
75,137
+0.01(+1.04%)
Oct 20, 2003
0.9753
0.9753
0.9685
0.9685
63,273
-0.00(-0.21%)
Oct 17, 2003
0.9715
0.9735
0.9705
0.9705
92,933
+0.00(+0.29%)
Oct 16, 2003
0.9558
0.9677
0.9647
0.9677
148,297
+0.01(+1.35%)
Oct 15, 2003
0.9536
0.9548
0.9536
0.9548
33,614
+0.00(+0.11%)
Oct 14, 2003
0.9533
0.9546
0.9513
0.9538
274,844
-0.00(-0.45%)
Oct 13, 2003
0.9503
0.9581
0.9531
0.9581
138,411
+0.01(+0.82%)
Oct 10, 2003
0.9344
0.9513
0.9344
0.9503
304,504
+0.02(+2.34%)
Oct 09, 2003
0.9321
0.9326
0.9253
0.9285
429,074
+0.00(+0.05%)
Oct 08, 2003
0.9351
0.9379
0.9326
0.9280
177,957
-0.01(-0.89%)
Oct 07, 2003
0.9392
0.9407
0.9364
0.9364
148,297
+0.01(+0.73%)
Oct 06, 2003
0.9103
0.9311
0.9103
0.9295
126,547
+0.02(+2.20%)
Oct 03, 2003
0.9126
0.9126
0.9113
0.9096
13,841
-0.00(-0.08%)
Oct 02, 2003
0.9078
0.9121
0.9078
0.9103
124,569
+0.01(+0.84%)
Oct 01, 2003
0.9005
0.9043
0.9005
0.9027
146,320
+0.00(+0.20%)
Sep 30, 2003
0.9075
0.9078
0.8977
0.9010
478,506
-0.00(-0.31%)
Sep 29, 2003
0.9027
0.9045
0.9027
0.9038
39,546
+0.00(+0.17%)
Sep 26, 2003
0.9015
0.9022
0.9015
0.9022
15,818
-0.00(-0.53%)
Sep 25, 2003
0.9182
0.9111
0.9065
0.9070
114,683
-0.01(-1.21%)
Sep 24, 2003
0.9207
0.9207
0.9172
0.9182
61,296
-0.00(-0.33%)
Sep 23, 2003
0.9167
0.9207
0.9111
0.9212
276,822
+0.00(+0.50%)
Sep 22, 2003
0.9306
0.9306
0.9167
0.9167
134,456
-0.01(-1.49%)
Sep 19, 2003
0.9389
0.9419
0.9341
0.9306
152,252
+0.01(+0.79%)
Sep 18, 2003
0.9182
0.9232
0.9182
0.9232
96,887
-0.01(-0.79%)
Sep 17, 2003
0.9326
0.9326
0.9290
0.9306
75,137
+0.01(+1.02%)
Sep 16, 2003
0.9204
0.9212
0.9172
0.9212
41,523
+0.00(+0.33%)
Sep 15, 2003
0.9086
0.9192
0.9086
0.9182
280,776
+0.00(+0.36%)
Sep 12, 2003
0.9169
0.9232
0.9149
0.9149
37,568
-0.00(-0.33%)
Sep 11, 2003
0.9210
0.9210
0.9144
0.9179
294,617
-0.01(-0.68%)
Sep 10, 2003
0.9250
0.9301
0.9242
0.9242
43,500
+0.00(+0.16%)
Sep 09, 2003
0.9263
0.9280
0.9215
0.9227
146,320
-0.00(-0.44%)
Sep 08, 2003
0.9364
0.9364
0.9260
0.9268
185,866
-0.02(-1.74%)
Sep 05, 2003
0.9452
0.9452
0.9387
0.9432
31,636
-0.00(-0.43%)
Sep 04, 2003
0.9546
0.9546
0.9369
0.9473
63,273
+0.00(+0.13%)
Sep 03, 2003
0.9333
0.9460
0.9333
0.9460
122,592
+0.02(+1.82%)
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
.