Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enbridge (NY: ENB )

36.78 +0.03 (+0.08%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2002 0.7380 0.7398 0.7350 0.7380 235,342 -0.00(-0.14%)
Sep 27, 2002 0.7357 0.7413 0.7347 0.7390 717,892 +0.00(+0.65%)
Sep 26, 2002 0.7269 0.7357 0.7264 0.7342 2,387,043 +0.01(+1.11%)
Sep 25, 2002 0.7023 0.7261 0.6968 0.7261 1,906,470 +0.03(+3.91%)
Sep 24, 2002 0.6872 0.6996 0.6854 0.6988 1,184,622 -0.00(-0.47%)
Sep 23, 2002 0.7248 0.7248 0.6844 0.7021 1,109,470 -0.02(-3.11%)
Sep 20, 2002 0.7173 0.7246 0.7130 0.7246 494,416 +0.01(+0.70%)
Sep 19, 2002 0.7205 0.7238 0.7112 0.7195 172,056 -0.00(-0.52%)
Sep 18, 2002 0.7238 0.7266 0.7213 0.7233 199,744 -0.00(-0.52%)
Sep 17, 2002 0.7246 0.7284 0.7218 0.7271 300,605 +0.01(+0.91%)
Sep 16, 2002 0.7099 0.7271 0.7074 0.7205 146,347 +0.01(+1.53%)
Sep 13, 2002 0.7059 0.7097 0.7054 0.7097 314,448 +0.00(+0.43%)
Sep 12, 2002 0.7281 0.7281 0.7054 0.7066 367,845 -0.02(-2.61%)
Sep 11, 2002 0.7307 0.7307 0.7256 0.7256 31,642 -0.01(-0.90%)
Sep 10, 2002 0.7317 0.7332 0.7304 0.7322 106,793 -0.00(-0.45%)
Sep 09, 2002 0.7322 0.7382 0.7322 0.7355 179,967 +0.01(+0.73%)
Sep 06, 2002 0.7350 0.7385 0.7294 0.7302 261,051 -0.00(-0.45%)
Sep 05, 2002 0.7357 0.7395 0.7329 0.7334 245,230 -0.00(-0.55%)
Sep 04, 2002 0.7418 0.7425 0.7332 0.7375 365,868 -0.01(-0.95%)
Sep 03, 2002 0.7451 0.7463 0.7408 0.7446 20,172,196 +0.00(+0.03%)
Aug 30, 2002 0.7441 0.7463 0.7413 0.7443 138,436 -0.00(-0.03%)
Aug 29, 2002 0.7418 0.7456 0.7408 0.7446 118,659 -0.00(-0.10%)
Aug 28, 2002 0.7433 0.7484 0.7395 0.7453 156,235 +0.00(+0.07%)
Aug 27, 2002 0.7491 0.7509 0.7415 0.7448 132,503 -0.00(-0.34%)
Aug 26, 2002 0.7360 0.7481 0.7360 0.7473 94,927 +0.01(+0.85%)
Aug 23, 2002 0.7481 0.7481 0.7393 0.7410 577,478 -0.00(-0.64%)
Aug 22, 2002 0.7542 0.7542 0.7398 0.7458 1,135,180 -0.01(-0.97%)
Aug 21, 2002 0.7466 0.7544 0.7456 0.7532 1,463,473 +0.01(+1.15%)
Aug 20, 2002 0.7403 0.7476 0.7395 0.7446 213,587 -0.00(-0.14%)
Aug 16, 2002 0.7534 0.7534 0.7453 0.7456 170,079 -0.02(-2.35%)
Aug 15, 2002 0.7554 0.7635 0.7537 0.7635 140,414 +0.00(+0.63%)
Aug 14, 2002 0.7400 0.7600 0.7400 0.7587 393,555 +0.02(+2.88%)
Aug 13, 2002 0.7473 0.7499 0.7360 0.7375 567,590 -0.01(-1.49%)
Aug 12, 2002 0.7544 0.7557 0.7476 0.7486 395,533 -0.01(-0.67%)
Aug 07, 2002 0.7521 0.7618 0.7509 0.7537 419,265 +0.00(+0.20%)
Aug 06, 2002 0.7367 0.7741 0.7367 0.7521 1,447,651 +0.02(+2.23%)
Aug 05, 2002 0.7433 0.7446 0.7332 0.7357 225,453 -0.01(-0.78%)
Aug 02, 2002 0.7304 0.7438 0.7289 0.7415 181,945 +0.01(+1.98%)
Aug 01, 2002 0.7294 0.7339 0.7246 0.7271 452,885 -0.00(-0.42%)
Jul 31, 2002 0.7390 0.7400 0.7302 0.7302 274,895 -0.01(-1.26%)
Jul 30, 2002 0.7307 0.7542 0.7281 0.7395 700,093 +0.01(+1.14%)
Jul 29, 2002 0.7289 0.7410 0.7208 0.7312 731,736 +0.01(+0.70%)
Jul 26, 2002 0.7289 0.7291 0.7208 0.7261 464,751 -0.01(-1.27%)
Jul 25, 2002 0.7332 0.7448 0.7286 0.7355 316,426 -0.00(-0.41%)
Jul 24, 2002 0.7054 0.7572 0.6927 0.7385 745,580 +0.02(+3.00%)
Jul 23, 2002 0.7218 0.7309 0.7157 0.7170 854,351 -0.01(-1.08%)
Jul 22, 2002 0.7312 0.7377 0.7205 0.7248 265,007 -0.02(-2.35%)
Jul 19, 2002 0.7448 0.7537 0.7423 0.7423 176,012 -0.01(-0.94%)
Jul 17, 2002 0.7408 0.7519 0.7405 0.7494 514,193 -0.03(-3.42%)
Jul 12, 2002 0.7974 0.7974 0.7716 0.7759 427,175 -0.02(-2.45%)
Jul 11, 2002 0.8027 0.8027 0.7921 0.7954 583,411 -0.01(-1.56%)
Jul 10, 2002 0.7972 0.8118 0.7860 0.8080 261,051 +0.01(+1.36%)
Jul 09, 2002 0.8078 0.8078 0.7972 0.7972 219,520 -0.01(-1.41%)
Jul 08, 2002 0.8169 0.8169 0.8085 0.8085 286,761 -0.01(-1.11%)
Jul 05, 2002 0.8100 0.8176 0.8093 0.8176 181,945 +0.01(+0.94%)
Jul 04, 2002 0.7838 0.8126 0.7807 0.8100 516,170 +0.00(+0.00%)
Jul 03, 2002 0.7838 0.8126 0.7807 0.8100 516,170 +0.03(+3.35%)
Jul 02, 2002 0.7838 0.7838 0.7772 0.7838 181,945 -0.00(-0.23%)
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.