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
)
34.85
-0.27 (-0.77%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 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 (%)
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%)
Sep 02, 2003
0.9242
0.9321
0.9207
0.9290
348,004
-0.00(-0.16%)
Aug 29, 2003
0.9258
0.9311
0.9258
0.9306
11,863
+0.01(+0.68%)
Aug 28, 2003
0.9232
0.9278
0.9187
0.9242
440,938
-0.00(-0.03%)
Aug 27, 2003
0.9265
0.9270
0.9220
0.9245
67,228
-0.02(-1.80%)
Aug 26, 2003
0.9288
0.9414
0.9288
0.9414
138,411
+0.02(+1.75%)
Aug 25, 2003
0.9268
0.9288
0.9253
0.9253
33,614
+0.00(+0.11%)
Aug 22, 2003
0.9204
0.9258
0.9204
0.9242
37,568
-0.00(-0.16%)
Aug 21, 2003
0.9230
0.9268
0.9220
0.9258
104,796
+0.00(+0.16%)
Aug 20, 2003
0.9222
0.9242
0.9215
0.9242
17,795
-0.00(-0.14%)
Aug 19, 2003
0.9255
0.9260
0.9235
0.9255
55,364
-0.00(-0.52%)
Aug 18, 2003
0.9344
0.9354
0.9303
0.9303
53,387
-0.00(-0.24%)
Aug 15, 2003
0.9341
0.9344
0.9326
0.9326
85,023
-0.00(-0.32%)
Aug 14, 2003
0.9374
0.9374
0.9338
0.9356
130,501
-0.01(-0.62%)
Aug 13, 2003
0.9407
0.9445
0.9389
0.9414
183,888
-0.00(-0.16%)
Aug 12, 2003
0.9407
0.9457
0.9344
0.9430
201,684
+0.00(+0.38%)
Aug 11, 2003
0.9154
0.9422
0.9136
0.9394
217,503
+0.03(+3.05%)
Aug 08, 2003
0.9007
0.9134
0.9007
0.9116
59,319
+0.01(+1.12%)
Aug 07, 2003
0.8929
0.9020
0.8929
0.9015
57,341
+0.01(+0.71%)
Aug 06, 2003
0.8838
0.9002
0.8800
0.8952
1,702,455
-0.00(-0.51%)
Aug 05, 2003
0.8990
0.9005
0.8911
0.8997
126,547
-0.01(-0.75%)
Aug 04, 2003
0.9096
0.9096
0.8977
0.9065
94,910
+0.00(+0.14%)
Aug 01, 2003
0.9060
0.9129
0.9053
0.9053
118,638
+0.00(+0.00%)
Jul 31, 2003
0.9065
0.9108
0.9007
0.9053
373,709
-0.00(-0.47%)
Jul 30, 2003
0.9129
0.9129
0.9053
0.9096
211,571
-0.01(-0.77%)
Jul 29, 2003
0.9316
0.9316
0.9167
0.9167
132,479
-0.01(-1.31%)
Jul 28, 2003
0.9225
0.9333
0.9225
0.9288
496,302
+0.01(+1.05%)
Jul 25, 2003
0.9136
0.9283
0.9136
0.9192
203,661
+0.01(+0.92%)
Jul 24, 2003
0.9065
0.9204
0.9027
0.9108
241,230
+0.01(+0.87%)
Jul 23, 2003
0.8936
0.9030
0.8936
0.9030
77,114
+0.01(+1.36%)
Jul 22, 2003
0.8964
0.8964
0.8906
0.8909
174,002
-0.01(-1.09%)
Jul 21, 2003
0.8929
0.9007
0.8929
0.9007
138,411
+0.01(+0.76%)
Jul 18, 2003
0.8939
0.8939
0.8896
0.8939
88,978
-0.01(-0.59%)
Jul 17, 2003
0.8990
0.9017
0.8990
0.8992
49,432
-0.00(-0.53%)
Jul 16, 2003
0.9030
0.9096
0.9015
0.9040
87,001
+0.00(+0.17%)
Jul 15, 2003
0.9012
0.9033
0.8992
0.9025
73,160
-0.01(-1.22%)
Jul 14, 2003
0.9065
0.9136
0.9065
0.9136
31,636
+0.01(+0.98%)
Jul 11, 2003
0.8997
0.9081
0.8997
0.9048
221,457
+0.01(+0.62%)
Jul 10, 2003
0.8979
0.8992
0.8947
0.8992
41,523
-0.01(-0.73%)
Jul 09, 2003
0.9002
0.9058
0.9000
0.9058
195,752
+0.00(+0.28%)
Jul 08, 2003
0.9159
0.9159
0.8997
0.9033
365,800
-0.02(-2.03%)
Jul 07, 2003
0.9129
0.9230
0.9093
0.9220
268,912
-0.00(-0.25%)
Jul 03, 2003
0.9161
0.9268
0.9126
0.9242
193,775
+0.01(+0.61%)
Jul 02, 2003
0.8957
0.9207
0.8947
0.9187
255,071
+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
.