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
)
36.19
-0.09 (-0.25%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 6, 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 (%)
Mar 31, 2003
0.7417
0.7584
0.7404
0.7536
114,683
+0.01(+1.60%)
Mar 28, 2003
0.7460
0.7460
0.7399
0.7417
77,114
-0.00(-0.07%)
Mar 27, 2003
0.7482
0.7482
0.7364
0.7422
994,582
-0.01(-1.25%)
Mar 26, 2003
0.7558
0.7571
0.7510
0.7515
462,688
-0.01(-0.93%)
Mar 25, 2003
0.7427
0.7591
0.7348
0.7586
399,414
+0.02(+2.56%)
Mar 24, 2003
0.7498
0.7508
0.7396
0.7396
170,047
-0.01(-0.78%)
Mar 21, 2003
0.7442
0.7495
0.7399
0.7455
610,985
-0.01(-0.67%)
Mar 20, 2003
0.7505
0.7558
0.7505
0.7505
280,776
+0.00(+0.07%)
Mar 19, 2003
0.7525
0.7525
0.7477
0.7500
205,639
-0.00(-0.30%)
Mar 18, 2003
0.7503
0.7536
0.7419
0.7523
601,099
+0.00(+0.24%)
Mar 17, 2003
0.7498
0.7505
0.7427
0.7505
276,822
+0.01(+0.71%)
Mar 14, 2003
0.7371
0.7444
0.7371
0.7452
346,027
+0.01(+1.13%)
Mar 13, 2003
0.7407
0.7424
0.7346
0.7369
259,026
-0.00(-0.27%)
Mar 12, 2003
0.7381
0.7424
0.7359
0.7389
110,728
-0.00(-0.41%)
Mar 11, 2003
0.7396
0.7424
0.7381
0.7419
130,501
+0.00(+0.17%)
Mar 10, 2003
0.7447
0.7462
0.7356
0.7407
353,936
-0.00(-0.14%)
Mar 07, 2003
0.7333
0.7427
0.7333
0.7417
298,572
+0.01(+0.86%)
Mar 06, 2003
0.7359
0.7359
0.7326
0.7353
140,388
+0.00(+0.00%)
Mar 05, 2003
0.7262
0.7356
0.7262
0.7353
506,188
+0.01(+1.79%)
Mar 04, 2003
0.7199
0.7290
0.7197
0.7225
476,529
+0.00(+0.63%)
Mar 03, 2003
0.7247
0.7293
0.7144
0.7179
316,368
-0.00(-0.49%)
Feb 28, 2003
0.7156
0.7235
0.7128
0.7214
452,801
+0.01(+1.17%)
Feb 27, 2003
0.7060
0.7182
0.7060
0.7131
644,600
+0.01(+1.33%)
Feb 26, 2003
0.7017
0.7055
0.6992
0.7037
219,480
+0.00(+0.29%)
Feb 25, 2003
0.7017
0.7017
0.6936
0.7017
344,050
+0.00(+0.40%)
Feb 24, 2003
0.6949
0.7030
0.6949
0.6989
585,281
+0.01(+1.10%)
Feb 21, 2003
0.6944
0.6954
0.6901
0.6913
183,888
-0.00(-0.58%)
Feb 20, 2003
0.6865
0.6992
0.6865
0.6954
565,508
+0.01(+1.48%)
Feb 19, 2003
0.6891
0.6891
0.6853
0.6853
349,982
-0.01(-0.84%)
Feb 18, 2003
0.6898
0.6934
0.6835
0.6911
237,276
-0.00(-0.33%)
Feb 14, 2003
0.6903
0.6962
0.6903
0.6934
231,344
-0.00(-0.15%)
Feb 13, 2003
0.6850
0.6944
0.6850
0.6944
310,436
+0.01(+1.78%)
Feb 12, 2003
0.6908
0.6916
0.6802
0.6822
393,482
-0.01(-1.46%)
Feb 11, 2003
0.6873
0.6936
0.6848
0.6924
514,098
+0.00(+0.55%)
Feb 10, 2003
0.6906
0.6916
0.6833
0.6886
860,125
-0.00(-0.11%)
Feb 07, 2003
0.6886
0.6919
0.6881
0.6893
148,297
-0.00(-0.18%)
Feb 06, 2003
0.6878
0.6906
0.6858
0.6906
191,798
+0.00(+0.11%)
Feb 05, 2003
0.6903
0.6929
0.6865
0.6898
848,262
-0.00(-0.44%)
Feb 04, 2003
0.7017
0.7017
0.6926
0.6929
468,620
-0.01(-1.40%)
Feb 03, 2003
0.7040
0.7050
0.7017
0.7027
310,436
+0.00(+0.18%)
Jan 31, 2003
0.7042
0.7068
0.6979
0.7015
605,054
-0.00(-0.54%)
Jan 30, 2003
0.7207
0.7207
0.7032
0.7053
211,571
-0.01(-2.00%)
Jan 29, 2003
0.7101
0.7260
0.7101
0.7197
270,890
-0.00(-0.04%)
Jan 28, 2003
0.7093
0.7225
0.7093
0.7199
181,911
+0.01(+1.46%)
Jan 27, 2003
0.7080
0.7156
0.7058
0.7096
340,095
-0.00(-0.43%)
Jan 24, 2003
0.7146
0.7149
0.7098
0.7126
348,004
+0.00(+0.04%)
Jan 23, 2003
0.7083
0.7123
0.7075
0.7123
227,389
+0.01(+1.33%)
Jan 22, 2003
0.6964
0.7065
0.6964
0.7030
431,051
+0.01(+0.94%)
Jan 21, 2003
0.6954
0.7005
0.6946
0.6964
587,258
+0.00(+0.62%)
Jan 17, 2003
0.6992
0.7017
0.6908
0.6921
666,350
-0.01(-1.01%)
Jan 16, 2003
0.7068
0.7068
0.6977
0.6992
525,962
-0.00(-0.54%)
Jan 15, 2003
0.6979
0.7063
0.6979
0.7030
446,869
+0.00(+0.69%)
Jan 14, 2003
0.6977
0.7040
0.6974
0.6982
670,304
+0.00(+0.15%)
Jan 13, 2003
0.7032
0.7073
0.6969
0.6972
533,871
-0.01(-1.04%)
Jan 10, 2003
0.7080
0.7080
0.6969
0.7045
407,323
-0.00(-0.39%)
Jan 09, 2003
0.7042
0.7090
0.7042
0.7073
403,369
+0.00(+0.54%)
Jan 08, 2003
0.7101
0.7144
0.7010
0.7035
1,738,047
-0.01(-0.78%)
Jan 07, 2003
0.7096
0.7126
0.7075
0.7090
784,988
-0.00(-0.18%)
Jan 06, 2003
0.7055
0.7171
0.7050
0.7103
777,079
+0.01(+0.90%)
Jan 03, 2003
0.7017
0.7073
0.7010
0.7040
775,101
+0.01(+0.76%)
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
.