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 (%)
Nov 29, 2002 0.7003 0.7026 0.6948 0.6973 104,816 -0.01(-0.76%)
Nov 27, 2002 0.6940 0.7049 0.6940 0.7026 85,039 +0.01(+1.20%)
Nov 26, 2002 0.7087 0.7094 0.6932 0.6943 170,079 -0.01(-1.86%)
Nov 25, 2002 0.7125 0.7168 0.7044 0.7074 233,364 -0.00(-0.18%)
Nov 22, 2002 0.7211 0.7211 0.7061 0.7087 775,245 -0.01(-2.06%)
Nov 21, 2002 0.7291 0.7314 0.7236 0.7236 326,314 -0.00(-0.52%)
Nov 20, 2002 0.7264 0.7276 0.7233 0.7274 122,615 +0.00(+0.10%)
Nov 19, 2002 0.7302 0.7309 0.7226 0.7266 504,304 -0.00(-0.10%)
Nov 18, 2002 0.7398 0.7408 0.7256 0.7274 278,850 -0.01(-1.67%)
Nov 15, 2002 0.7296 0.7418 0.7281 0.7398 207,654 +0.01(+1.07%)
Nov 14, 2002 0.7281 0.7352 0.7226 0.7319 195,788 +0.00(+0.00%)
Nov 13, 2002 0.7339 0.7339 0.7279 0.7319 174,034 -0.00(-0.21%)
Nov 12, 2002 0.7322 0.7393 0.7322 0.7334 338,180 +0.00(+0.17%)
Nov 11, 2002 0.7302 0.7322 0.7233 0.7322 112,726 +0.00(+0.00%)
Nov 08, 2002 0.7231 0.7322 0.7213 0.7322 274,895 +0.01(+1.61%)
Nov 07, 2002 0.7365 0.7400 0.7200 0.7205 456,840 -0.01(-1.69%)
Nov 06, 2002 0.7433 0.7436 0.7271 0.7329 429,153 -0.00(-0.55%)
Nov 05, 2002 0.7228 0.7390 0.7178 0.7370 1,671,128 +0.01(+1.22%)
Nov 04, 2002 0.7279 0.7405 0.7236 0.7281 373,778 -0.00(-0.03%)
Nov 01, 2002 0.7155 0.7286 0.7077 0.7284 215,565 +0.00(+0.59%)
Oct 31, 2002 0.7291 0.7367 0.7213 0.7241 478,595 -0.01(-0.69%)
Oct 30, 2002 0.7382 0.7382 0.7256 0.7291 12,854,831 -0.01(-0.86%)
Oct 29, 2002 0.7473 0.7473 0.7337 0.7355 233,364 -0.01(-1.76%)
Oct 28, 2002 0.7534 0.7580 0.7453 0.7486 619,009 -0.00(-0.64%)
Oct 25, 2002 0.7496 0.7534 0.7448 0.7534 102,838 +0.00(+0.44%)
Oct 24, 2002 0.7552 0.7557 0.7458 0.7501 146,347 -0.00(-0.54%)
Oct 23, 2002 0.7441 0.7554 0.7423 0.7542 122,615 +0.01(+1.39%)
Oct 22, 2002 0.7433 0.7499 0.7408 0.7438 593,299 -0.00(-0.10%)
Oct 21, 2002 0.7423 0.7456 0.7380 0.7446 316,426 -0.00(-0.51%)
Oct 18, 2002 0.7393 0.7484 0.7319 0.7484 399,488 +0.01(+0.89%)
Oct 17, 2002 0.7334 0.7418 0.7243 0.7418 753,490 +0.01(+1.14%)
Oct 16, 2002 0.7028 0.7334 0.7028 0.7334 464,751 +0.02(+2.58%)
Oct 15, 2002 0.7256 0.7312 0.7054 0.7150 13,843,664 -0.01(-0.77%)
Oct 14, 2002 0.7183 0.7208 0.7183 0.7205 85,039 +0.01(+1.10%)
Oct 11, 2002 0.6993 0.7150 0.6986 0.7127 288,739 +0.02(+2.58%)
Oct 10, 2002 0.6927 0.6968 0.6917 0.6948 276,873 -0.00(-0.47%)
Oct 09, 2002 0.7266 0.7266 0.6900 0.6980 1,178,689 -0.03(-3.86%)
Oct 08, 2002 0.7314 0.7375 0.7261 0.7261 1,026,408 -0.01(-0.73%)
Oct 07, 2002 0.7393 0.7408 0.7304 0.7314 207,654 -0.00(-0.48%)
Oct 04, 2002 0.7367 0.7443 0.7350 0.7350 326,314 -0.00(-0.10%)
Oct 03, 2002 0.7408 0.7408 0.7339 0.7357 9,097,265 -0.01(-0.68%)
Oct 02, 2002 0.7357 0.7408 0.7309 0.7408 476,617 +0.00(+0.45%)
Oct 01, 2002 0.7357 0.7400 0.7302 0.7375 444,974 -0.00(-0.07%)
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%)
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.