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
)
36.58
+0.82 (+2.29%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Sep 30, 2003
0.9074
0.9076
0.8975
0.9008
478,595
-0.00(-0.31%)
Sep 29, 2003
0.9026
0.9043
0.9026
0.9036
39,553
+0.00(+0.17%)
Sep 26, 2003
0.9013
0.9021
0.9013
0.9021
15,821
-0.00(-0.53%)
Sep 25, 2003
0.9180
0.9109
0.9064
0.9069
114,704
-0.01(-1.21%)
Sep 24, 2003
0.9205
0.9205
0.9170
0.9180
61,307
-0.00(-0.33%)
Sep 23, 2003
0.9165
0.9205
0.9109
0.9210
276,873
+0.00(+0.50%)
Sep 22, 2003
0.9304
0.9304
0.9165
0.9165
134,481
-0.01(-1.49%)
Sep 19, 2003
0.9387
0.9418
0.9339
0.9304
152,280
+0.01(+0.79%)
Sep 18, 2003
0.9180
0.9231
0.9180
0.9231
96,905
-0.01(-0.79%)
Sep 17, 2003
0.9324
0.9324
0.9289
0.9304
75,151
+0.01(+1.02%)
Sep 16, 2003
0.9203
0.9210
0.9170
0.9210
41,530
+0.00(+0.33%)
Sep 15, 2003
0.9084
0.9190
0.9084
0.9180
280,828
+0.00(+0.36%)
Sep 12, 2003
0.9167
0.9231
0.9147
0.9147
37,575
-0.00(-0.33%)
Sep 11, 2003
0.9208
0.9208
0.9142
0.9177
294,672
-0.01(-0.68%)
Sep 10, 2003
0.9248
0.9299
0.9241
0.9241
43,508
+0.00(+0.16%)
Sep 09, 2003
0.9261
0.9279
0.9213
0.9226
146,347
-0.00(-0.44%)
Sep 08, 2003
0.9362
0.9362
0.9258
0.9266
185,900
-0.02(-1.74%)
Sep 05, 2003
0.9451
0.9451
0.9385
0.9430
31,642
-0.00(-0.43%)
Sep 04, 2003
0.9544
0.9544
0.9367
0.9471
63,285
+0.00(+0.13%)
Sep 03, 2003
0.9332
0.9458
0.9332
0.9458
122,615
+0.02(+1.82%)
Sep 02, 2003
0.9241
0.9319
0.9205
0.9289
348,069
-0.00(-0.16%)
Aug 29, 2003
0.9256
0.9309
0.9256
0.9304
11,865
+0.01(+0.68%)
Aug 28, 2003
0.9231
0.9276
0.9185
0.9241
441,019
-0.00(-0.03%)
Aug 27, 2003
0.9263
0.9268
0.9218
0.9243
67,240
-0.02(-1.80%)
Aug 26, 2003
0.9286
0.9413
0.9286
0.9413
138,436
+0.02(+1.75%)
Aug 25, 2003
0.9266
0.9286
0.9251
0.9251
33,620
+0.00(+0.11%)
Aug 22, 2003
0.9203
0.9256
0.9203
0.9241
37,575
-0.00(-0.16%)
Aug 21, 2003
0.9228
0.9266
0.9218
0.9256
104,816
+0.00(+0.16%)
Aug 20, 2003
0.9220
0.9241
0.9213
0.9241
17,798
-0.00(-0.14%)
Aug 19, 2003
0.9253
0.9258
0.9233
0.9253
55,374
-0.00(-0.52%)
Aug 18, 2003
0.9342
0.9352
0.9301
0.9301
53,396
-0.00(-0.24%)
Aug 15, 2003
0.9339
0.9342
0.9324
0.9324
85,039
-0.00(-0.32%)
Aug 14, 2003
0.9372
0.9372
0.9337
0.9354
130,525
-0.01(-0.62%)
Aug 13, 2003
0.9405
0.9443
0.9387
0.9413
183,922
-0.00(-0.16%)
Aug 12, 2003
0.9405
0.9456
0.9342
0.9428
201,721
+0.00(+0.38%)
Aug 11, 2003
0.9152
0.9420
0.9134
0.9392
217,543
+0.03(+3.05%)
Aug 08, 2003
0.9006
0.9132
0.9006
0.9114
59,329
+0.01(+1.12%)
Aug 07, 2003
0.8927
0.9018
0.8927
0.9013
57,352
+0.01(+0.71%)
Aug 06, 2003
0.8836
0.9001
0.8798
0.8950
1,702,770
-0.00(-0.51%)
Aug 05, 2003
0.8988
0.9003
0.8909
0.8995
126,570
-0.01(-0.75%)
Aug 04, 2003
0.9094
0.9094
0.8975
0.9064
94,927
+0.00(+0.14%)
Aug 01, 2003
0.9059
0.9127
0.9051
0.9051
118,659
+0.00(+0.00%)
Jul 31, 2003
0.9064
0.9107
0.9006
0.9051
373,778
-0.00(-0.47%)
Jul 30, 2003
0.9127
0.9127
0.9051
0.9094
211,610
-0.01(-0.77%)
Jul 29, 2003
0.9314
0.9314
0.9165
0.9165
132,503
-0.01(-1.31%)
Jul 28, 2003
0.9223
0.9332
0.9223
0.9286
496,394
+0.01(+1.05%)
Jul 25, 2003
0.9134
0.9281
0.9134
0.9190
203,699
+0.01(+0.92%)
Jul 24, 2003
0.9064
0.9203
0.9026
0.9107
241,275
+0.01(+0.87%)
Jul 23, 2003
0.8935
0.9028
0.8935
0.9028
77,128
+0.01(+1.36%)
Jul 22, 2003
0.8963
0.8963
0.8904
0.8907
174,034
-0.01(-1.09%)
Jul 21, 2003
0.8927
0.9006
0.8927
0.9006
138,436
+0.01(+0.76%)
Jul 18, 2003
0.8937
0.8937
0.8894
0.8937
88,994
-0.01(-0.59%)
Jul 17, 2003
0.8988
0.9016
0.8988
0.8990
49,441
-0.00(-0.53%)
Jul 16, 2003
0.9028
0.9094
0.9013
0.9038
87,017
+0.00(+0.17%)
Jul 15, 2003
0.9011
0.9031
0.8990
0.9023
73,173
-0.01(-1.22%)
Jul 14, 2003
0.9064
0.9134
0.9064
0.9134
31,642
+0.01(+0.98%)
Jul 11, 2003
0.8995
0.9079
0.8995
0.9046
221,498
+0.01(+0.62%)
Jul 10, 2003
0.8978
0.8990
0.8945
0.8990
41,530
-0.01(-0.73%)
Jul 09, 2003
0.9001
0.9056
0.8998
0.9056
195,788
+0.00(+0.28%)
Jul 08, 2003
0.9157
0.9157
0.8995
0.9031
365,868
-0.02(-2.03%)
Jul 07, 2003
0.9127
0.9228
0.9092
0.9218
268,962
-0.00(-0.25%)
Jul 03, 2003
0.9160
0.9266
0.9124
0.9241
193,811
+0.01(+0.61%)
Jul 02, 2003
0.8955
0.9205
0.8945
0.9185
255,118
+0.02(+2.28%)
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
.