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
)
36.78
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 21, 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 (%)
May 30, 2003
0.8610
0.8679
0.8587
0.8630
150,274
+0.00(+0.47%)
May 29, 2003
0.8471
0.8593
0.8471
0.8590
318,345
+0.01(+1.22%)
May 28, 2003
0.8653
0.8653
0.8479
0.8486
514,098
-0.03(-2.89%)
May 27, 2003
0.8729
0.8818
0.8648
0.8739
270,890
+0.00(+0.14%)
May 23, 2003
0.8701
0.8727
0.8598
0.8727
286,708
-0.00(-0.14%)
May 22, 2003
0.8850
0.8850
0.8719
0.8739
512,120
-0.01(-1.29%)
May 21, 2003
0.8823
0.8853
0.8754
0.8853
205,639
+0.00(+0.17%)
May 20, 2003
0.8699
0.8843
0.8628
0.8838
502,234
+0.01(+1.69%)
May 19, 2003
0.8661
0.8699
0.8648
0.8691
100,842
-0.01(-0.81%)
May 16, 2003
0.8648
0.8818
0.8648
0.8762
1,860,640
+0.03(+2.97%)
May 15, 2003
0.8486
0.8527
0.8469
0.8509
136,433
+0.00(+0.21%)
May 14, 2003
0.8443
0.8522
0.8423
0.8491
146,320
+0.01(+1.08%)
May 13, 2003
0.8193
0.8400
0.8193
0.8400
217,503
+0.02(+2.53%)
May 12, 2003
0.8183
0.8241
0.8180
0.8193
379,641
+0.00(+0.34%)
May 09, 2003
0.8094
0.8175
0.8094
0.8165
636,690
+0.01(+1.00%)
May 08, 2003
0.8041
0.8084
0.8013
0.8084
349,982
+0.01(+0.66%)
May 07, 2003
0.8034
0.8122
0.7996
0.8031
276,822
-0.00(-0.50%)
May 06, 2003
0.7927
0.8112
0.7927
0.8072
571,439
+0.01(+1.82%)
May 05, 2003
0.7869
0.7945
0.7869
0.7927
213,548
+0.01(+1.03%)
May 02, 2003
0.7836
0.7890
0.7748
0.7847
110,728
+0.00(+0.32%)
May 01, 2003
0.7725
0.7829
0.7718
0.7821
302,527
+0.01(+1.74%)
Apr 30, 2003
0.7654
0.7713
0.7637
0.7687
334,163
+0.01(+0.86%)
Apr 29, 2003
0.7586
0.7637
0.7573
0.7621
67,228
+0.00(+0.33%)
Apr 28, 2003
0.7541
0.7632
0.7541
0.7596
175,979
+0.01(+1.14%)
Apr 25, 2003
0.7553
0.7568
0.7487
0.7510
110,728
-0.00(-0.17%)
Apr 24, 2003
0.7457
0.7551
0.7457
0.7523
108,751
+0.00(+0.54%)
Apr 23, 2003
0.7619
0.7619
0.7482
0.7482
353,936
-0.01(-1.14%)
Apr 22, 2003
0.7601
0.7644
0.7536
0.7568
257,049
+0.00(+0.37%)
Apr 21, 2003
0.7594
0.7601
0.7541
0.7541
179,934
-0.00(-0.40%)
Apr 17, 2003
0.7477
0.7579
0.7477
0.7571
88,978
+0.01(+1.63%)
Apr 16, 2003
0.7637
0.7637
0.7447
0.7450
419,187
-0.02(-2.22%)
Apr 15, 2003
0.7599
0.7695
0.7579
0.7619
199,707
+0.00(+0.17%)
Apr 14, 2003
0.7573
0.7627
0.7561
0.7606
128,524
+0.00(+0.30%)
Apr 11, 2003
0.7616
0.7621
0.7584
0.7584
106,774
-0.00(-0.43%)
Apr 10, 2003
0.7530
0.7634
0.7530
0.7616
102,819
+0.01(+1.38%)
Apr 09, 2003
0.7561
0.7561
0.7495
0.7513
185,866
-0.01(-0.74%)
Apr 08, 2003
0.7571
0.7571
0.7548
0.7568
55,364
-0.00(-0.07%)
Apr 07, 2003
0.7498
0.7579
0.7472
0.7573
132,479
+0.00(+0.57%)
Apr 04, 2003
0.7520
0.7543
0.7520
0.7530
73,160
-0.00(-0.07%)
Apr 03, 2003
0.7581
0.7581
0.7490
0.7536
108,751
-0.00(-0.10%)
Apr 02, 2003
0.7513
0.7573
0.7513
0.7543
237,276
+0.00(+0.61%)
Apr 01, 2003
0.7561
0.7561
0.7467
0.7498
266,935
-0.00(-0.50%)
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%)
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
.