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

Enbridge (NY: ENB )

35.82 -0.44 (-1.21%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 29, 2002 0.7393 0.7427 0.7385 0.7388 189,439 +0.00(+0.00%)
Mar 28, 2002 0.7393 0.7427 0.7385 0.7388 68,198 +0.00(+0.04%)
Mar 27, 2002 0.7580 0.7580 0.7382 0.7385 138,290 -0.02(-2.51%)
Mar 26, 2002 0.7472 0.7583 0.7443 0.7575 161,023 +0.01(+1.23%)
Mar 25, 2002 0.7586 0.7586 0.7396 0.7483 206,488 -0.01(-1.53%)
Mar 22, 2002 0.7377 0.7625 0.7377 0.7599 574,000 +0.02(+3.23%)
Mar 21, 2002 0.7417 0.7432 0.7285 0.7361 420,554 -0.01(-0.82%)
Mar 20, 2002 0.7601 0.7644 0.7417 0.7422 505,802 -0.02(-2.67%)
Mar 19, 2002 0.7670 0.7681 0.7599 0.7625 140,184 -0.00(-0.59%)
Mar 18, 2002 0.7345 0.7670 0.7345 0.7670 384,561 +0.03(+4.61%)
Mar 15, 2002 0.7337 0.7337 0.7293 0.7332 77,670 -0.00(-0.32%)
Mar 14, 2002 0.7366 0.7409 0.7356 0.7356 109,874 +0.00(+0.25%)
Mar 13, 2002 0.7432 0.7432 0.7285 0.7337 229,221 -0.01(-1.45%)
Mar 12, 2002 0.7493 0.7498 0.7443 0.7446 164,812 -0.01(-0.77%)
Mar 11, 2002 0.7253 0.7575 0.7237 0.7504 340,990 +0.03(+3.49%)
Mar 08, 2002 0.7279 0.7279 0.7240 0.7250 56,831 -0.00(-0.07%)
Mar 07, 2002 0.7300 0.7300 0.7256 0.7256 113,663 -0.00(-0.29%)
Mar 06, 2002 0.7232 0.7285 0.7213 0.7277 104,191 +0.00(+0.47%)
Mar 05, 2002 0.7245 0.7248 0.7229 0.7242 73,881 -0.00(-0.44%)
Mar 04, 2002 0.7422 0.7422 0.7192 0.7274 359,934 -0.01(-1.85%)
Mar 01, 2002 0.7403 0.7448 0.7403 0.7411 51,148 +0.00(+0.14%)
Feb 28, 2002 0.7417 0.7617 0.7364 0.7401 511,485 +0.00(+0.11%)
Feb 27, 2002 0.7258 0.7409 0.7258 0.7393 94,719 +0.01(+2.00%)
Feb 26, 2002 0.7126 0.7290 0.7055 0.7248 210,277 +0.01(+1.37%)
Feb 25, 2002 0.7195 0.7195 0.7100 0.7150 233,010 -0.01(-1.49%)
Feb 22, 2002 0.7409 0.7409 0.7229 0.7258 198,911 -0.02(-2.48%)
Feb 21, 2002 0.7258 0.7448 0.7258 0.7443 479,280 +0.02(+2.55%)
Feb 20, 2002 0.7208 0.7274 0.7208 0.7258 348,567 +0.01(+0.73%)
Feb 19, 2002 0.7219 0.7219 0.7174 0.7205 176,178 -0.00(-0.07%)
Feb 18, 2002 0.7184 0.7224 0.7184 0.7211 34,099 +0.00(+0.00%)
Feb 15, 2002 0.7184 0.7224 0.7184 0.7211 34,099 +0.00(+0.44%)
Feb 14, 2002 0.7153 0.7200 0.7153 0.7179 172,389 +0.01(+0.78%)
Feb 13, 2002 0.7137 0.7158 0.7124 0.7124 47,359 -0.00(-0.37%)
Feb 12, 2002 0.7250 0.7250 0.7100 0.7150 543,690 -0.01(-1.53%)
Feb 11, 2002 0.7139 0.7261 0.7139 0.7261 130,712 +0.01(+1.21%)
Feb 08, 2002 0.7139 0.7192 0.7121 0.7174 210,277 +0.00(+0.67%)
Feb 07, 2002 0.7179 0.7182 0.7097 0.7126 166,706 -0.01(-1.10%)
Feb 06, 2002 0.7137 0.7205 0.7113 0.7205 64,409 +0.01(+0.89%)
Feb 05, 2002 0.7261 0.7261 0.7113 0.7142 212,171 -0.01(-1.74%)
Feb 04, 2002 0.7261 0.7335 0.7240 0.7269 166,706 -0.00(-0.15%)
Feb 01, 2002 0.7237 0.7335 0.7219 0.7279 191,333 +0.01(+0.84%)
Jan 31, 2002 0.7103 0.7232 0.7103 0.7219 242,482 +0.01(+1.52%)
Jan 30, 2002 0.6928 0.7110 0.6928 0.7110 422,449 +0.02(+2.63%)
Jan 29, 2002 0.7008 0.7158 0.6915 0.6928 221,643 -0.00(-0.68%)
Jan 28, 2002 0.6955 0.7071 0.6955 0.6976 265,214 +0.01(+1.23%)
Jan 25, 2002 0.6889 0.6891 0.6876 0.6891 107,980 -0.00(-0.19%)
Jan 24, 2002 0.6926 0.6934 0.6902 0.6905 119,346 -0.00(-0.04%)
Jan 23, 2002 0.6865 0.6907 0.6865 0.6907 26,521 +0.00(+0.65%)
Jan 22, 2002 0.6862 0.6886 0.6860 0.6862 35,993 +0.00(+0.19%)
Jan 21, 2002 0.6862 0.6899 0.6836 0.6849 179,967 +0.00(+0.00%)
Jan 18, 2002 0.6862 0.6899 0.6836 0.6849 179,967 -0.00(-0.42%)
Jan 17, 2002 0.6992 0.6992 0.6878 0.6878 227,326 -0.01(-1.73%)
Jan 16, 2002 0.7066 0.7066 0.6981 0.7000 231,115 -0.01(-1.27%)
Jan 15, 2002 0.7034 0.7089 0.7034 0.7089 5,493,733 +0.00(+0.49%)
Jan 14, 2002 0.7042 0.7092 0.7013 0.7055 198,911 +0.00(+0.49%)
Jan 11, 2002 0.6992 0.7039 0.6984 0.7021 79,564 +0.00(+0.61%)
Jan 10, 2002 0.6978 0.6981 0.6918 0.6978 54,937 +0.00(+0.11%)
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.