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

Enbridge (NY: ENB )

36.99 -0.17 (-0.46%)
Official Closing Price Updated: 4:10 PM EDT, May 14, 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 (%)
Apr 30, 2002 0.7469 0.7500 0.7441 0.7500 122,304 +0.00(+0.21%)
Apr 29, 2002 0.7482 0.7492 0.7469 0.7484 64,064 +0.00(+0.38%)
Apr 26, 2002 0.7425 0.7459 0.7392 0.7456 56,299 +0.00(+0.38%)
Apr 25, 2002 0.7379 0.7451 0.7379 0.7428 64,064 +0.00(+0.66%)
Apr 24, 2002 0.7348 0.7379 0.7242 0.7379 238,785 +0.00(+0.39%)
Apr 23, 2002 0.7338 0.7353 0.7302 0.7351 9,706,732 +0.00(+0.14%)
Apr 22, 2002 0.7376 0.7389 0.7340 0.7340 64,064 -0.00(-0.28%)
Apr 19, 2002 0.7263 0.7412 0.7263 0.7361 363,031 +0.01(+1.74%)
Apr 18, 2002 0.7227 0.7235 0.7193 0.7235 93,184 -0.00(-0.04%)
Apr 17, 2002 0.7299 0.7299 0.7173 0.7237 126,187 -0.01(-0.71%)
Apr 16, 2002 0.7317 0.7330 0.7260 0.7289 99,008 -0.00(-0.25%)
Apr 15, 2002 0.7302 0.7315 0.7260 0.7307 234,902 -0.00(-0.04%)
Apr 12, 2002 0.7160 0.7325 0.7160 0.7309 122,304 +0.02(+2.20%)
Apr 11, 2002 0.7137 0.7201 0.7031 0.7152 161,131 +0.01(+0.84%)
Apr 10, 2002 0.6993 0.7093 0.6993 0.7093 198,017 +0.01(+1.59%)
Apr 09, 2002 0.7057 0.7070 0.6962 0.6982 139,776 -0.01(-1.20%)
Apr 08, 2002 0.7070 0.7070 0.7016 0.7067 238,785 -0.00(-0.22%)
Apr 05, 2002 0.7160 0.7160 0.7083 0.7083 62,123 -0.01(-0.72%)
Apr 04, 2002 0.7235 0.7266 0.7134 0.7134 341,676 -0.01(-1.53%)
Apr 03, 2002 0.7188 0.7258 0.7188 0.7245 46,592 +0.01(+0.97%)
Apr 02, 2002 0.7181 0.7191 0.7093 0.7175 112,598 -0.00(-0.29%)
Apr 01, 2002 0.7193 0.7224 0.7163 0.7196 149,483 -0.00(-0.18%)
Mar 29, 2002 0.7214 0.7248 0.7206 0.7209 194,134 +0.00(+0.00%)
Mar 28, 2002 0.7214 0.7248 0.7206 0.7209 69,888 +0.00(+0.04%)
Mar 27, 2002 0.7397 0.7397 0.7204 0.7206 141,718 -0.02(-2.51%)
Mar 26, 2002 0.7291 0.7399 0.7263 0.7392 165,014 +0.01(+1.23%)
Mar 25, 2002 0.7402 0.7402 0.7217 0.7302 211,606 -0.01(-1.53%)
Mar 22, 2002 0.7199 0.7441 0.7199 0.7415 588,227 +0.02(+3.23%)
Mar 21, 2002 0.7237 0.7253 0.7108 0.7183 430,978 -0.01(-0.82%)
Mar 20, 2002 0.7418 0.7459 0.7237 0.7242 518,339 -0.02(-2.67%)
Mar 19, 2002 0.7484 0.7495 0.7415 0.7441 143,659 -0.00(-0.59%)
Mar 18, 2002 0.7168 0.7484 0.7168 0.7484 394,093 +0.03(+4.61%)
Mar 15, 2002 0.7160 0.7160 0.7116 0.7155 79,595 -0.00(-0.32%)
Mar 14, 2002 0.7188 0.7230 0.7178 0.7178 112,598 +0.00(+0.25%)
Mar 13, 2002 0.7253 0.7253 0.7108 0.7160 234,902 -0.01(-1.45%)
Mar 12, 2002 0.7312 0.7317 0.7263 0.7266 168,897 -0.01(-0.77%)
Mar 11, 2002 0.7078 0.7392 0.7062 0.7322 349,442 +0.02(+3.49%)
Mar 08, 2002 0.7103 0.7103 0.7065 0.7075 58,240 -0.00(-0.07%)
Mar 07, 2002 0.7124 0.7124 0.7080 0.7080 116,480 -0.00(-0.29%)
Mar 06, 2002 0.7057 0.7108 0.7039 0.7101 106,774 +0.00(+0.47%)
Mar 05, 2002 0.7070 0.7072 0.7054 0.7067 75,712 -0.00(-0.44%)
Mar 04, 2002 0.7242 0.7242 0.7018 0.7098 368,855 -0.01(-1.85%)
Mar 01, 2002 0.7224 0.7268 0.7224 0.7232 52,416 +0.00(+0.14%)
Feb 28, 2002 0.7237 0.7433 0.7186 0.7222 524,163 +0.00(+0.11%)
Feb 27, 2002 0.7083 0.7230 0.7083 0.7214 97,067 +0.01(+2.00%)
Feb 26, 2002 0.6954 0.7114 0.6884 0.7072 215,489 +0.01(+1.37%)
Feb 25, 2002 0.7021 0.7021 0.6928 0.6977 238,785 -0.01(-1.49%)
Feb 22, 2002 0.7230 0.7230 0.7054 0.7083 203,841 -0.02(-2.48%)
Feb 21, 2002 0.7083 0.7268 0.7083 0.7263 491,160 +0.02(+2.55%)
Feb 20, 2002 0.7034 0.7098 0.7034 0.7083 357,207 +0.01(+0.73%)
Feb 19, 2002 0.7044 0.7044 0.7000 0.7031 180,545 -0.00(-0.07%)
Feb 18, 2002 0.7011 0.7049 0.7011 0.7036 34,944 +0.00(+0.00%)
Feb 15, 2002 0.7011 0.7049 0.7011 0.7036 34,944 +0.00(+0.44%)
Feb 14, 2002 0.6980 0.7026 0.6980 0.7005 176,662 +0.01(+0.78%)
Feb 13, 2002 0.6964 0.6985 0.6951 0.6951 48,533 -0.00(-0.37%)
Feb 12, 2002 0.7075 0.7075 0.6928 0.6977 557,166 -0.01(-1.53%)
Feb 11, 2002 0.6967 0.7085 0.6967 0.7085 133,952 +0.01(+1.21%)
Feb 08, 2002 0.6967 0.7018 0.6949 0.7000 215,489 +0.00(+0.67%)
Feb 07, 2002 0.7005 0.7008 0.6926 0.6954 170,838 -0.01(-1.10%)
Feb 06, 2002 0.6964 0.7031 0.6941 0.7031 66,005 +0.01(+0.89%)
Feb 05, 2002 0.7085 0.7085 0.6941 0.6969 217,430 -0.01(-1.74%)
Feb 04, 2002 0.7085 0.7157 0.7065 0.7093 170,838 -0.00(-0.15%)
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.