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 (%)
Jul 31, 2002 0.7391 0.7401 0.7303 0.7303 274,844 -0.01(-1.26%)
Jul 30, 2002 0.7308 0.7543 0.7283 0.7396 699,964 +0.01(+1.14%)
Jul 29, 2002 0.7290 0.7412 0.7209 0.7313 731,601 +0.01(+0.70%)
Jul 26, 2002 0.7290 0.7293 0.7209 0.7262 464,665 -0.01(-1.27%)
Jul 25, 2002 0.7333 0.7450 0.7288 0.7356 316,368 -0.00(-0.41%)
Jul 24, 2002 0.7055 0.7573 0.6929 0.7386 745,442 +0.02(+3.00%)
Jul 23, 2002 0.7219 0.7310 0.7159 0.7171 854,193 -0.01(-1.08%)
Jul 22, 2002 0.7313 0.7379 0.7207 0.7250 264,958 -0.02(-2.35%)
Jul 19, 2002 0.7450 0.7538 0.7424 0.7424 175,979 -0.01(-0.94%)
Jul 17, 2002 0.7409 0.7520 0.7407 0.7495 514,098 -0.03(-3.42%)
Jul 12, 2002 0.7976 0.7976 0.7718 0.7761 427,096 -0.02(-2.45%)
Jul 11, 2002 0.8029 0.8029 0.7922 0.7955 583,303 -0.01(-1.56%)
Jul 10, 2002 0.7973 0.8120 0.7862 0.8082 261,003 +0.01(+1.36%)
Jul 09, 2002 0.8079 0.8079 0.7973 0.7973 219,480 -0.01(-1.41%)
Jul 08, 2002 0.8170 0.8170 0.8087 0.8087 286,708 -0.01(-1.11%)
Jul 05, 2002 0.8102 0.8178 0.8094 0.8178 181,911 +0.01(+0.94%)
Jul 04, 2002 0.7839 0.8127 0.7809 0.8102 516,075 +0.00(+0.00%)
Jul 03, 2002 0.7839 0.8127 0.7809 0.8102 516,075 +0.03(+3.35%)
Jul 02, 2002 0.7839 0.7839 0.7773 0.7839 181,911 -0.00(-0.23%)
Jul 01, 2002 0.7900 0.7900 0.7824 0.7857 45,477 -0.01(-0.99%)
Jun 28, 2002 0.7996 0.7996 0.7836 0.7935 156,206 -0.01(-1.07%)
Jun 27, 2002 0.7847 0.8021 0.7799 0.8021 346,027 +0.02(+2.65%)
Jun 26, 2002 0.7586 0.7814 0.7586 0.7814 913,512 +0.02(+2.28%)
Jun 25, 2002 0.7692 0.7733 0.7639 0.7639 547,712 -0.00(-0.63%)
Jun 21, 2002 0.7707 0.7725 0.7616 0.7687 468,620 -0.01(-0.75%)
Jun 20, 2002 0.7814 0.7814 0.7713 0.7745 106,774 -0.00(-0.33%)
Jun 19, 2002 0.7768 0.7801 0.7743 0.7771 81,069 +0.00(+0.26%)
Jun 18, 2002 0.7713 0.7756 0.7667 0.7750 100,842 +0.01(+0.86%)
Jun 17, 2002 0.7487 0.7685 0.7487 0.7685 94,910 +0.02(+2.29%)
Jun 14, 2002 0.7604 0.7604 0.7419 0.7513 116,660 -0.03(-3.48%)
Jun 12, 2002 0.7584 0.7788 0.7584 0.7783 308,458 +0.02(+2.46%)
Jun 11, 2002 0.7695 0.7730 0.7541 0.7596 460,711 -0.01(-1.09%)
Jun 10, 2002 0.7902 0.7902 0.7639 0.7680 405,346 -0.02(-2.82%)
Jun 07, 2002 0.7859 0.7938 0.7859 0.7902 112,706 +0.00(+0.22%)
Jun 06, 2002 0.7826 0.7953 0.7816 0.7884 193,775 +0.01(+1.30%)
Jun 05, 2002 0.7728 0.7824 0.7632 0.7783 314,390 -0.01(-1.16%)
May 31, 2002 0.7839 0.7905 0.7796 0.7874 164,115 -0.01(-1.49%)
May 28, 2002 0.7882 0.8021 0.7839 0.7993 589,235 +0.01(+0.77%)
May 27, 2002 0.7917 0.7950 0.7907 0.7933 63,273 +0.00(+0.00%)
May 24, 2002 0.7917 0.7950 0.7907 0.7933 63,273 -0.00(-0.06%)
May 23, 2002 0.7973 0.7973 0.7869 0.7938 195,752 -0.00(-0.51%)
May 22, 2002 0.7905 0.8034 0.7905 0.7978 553,644 +0.01(+0.93%)
May 21, 2002 0.7814 0.7917 0.7814 0.7905 199,707 +0.01(+1.17%)
May 20, 2002 0.7761 0.7814 0.7761 0.7814 29,659 +0.00(+0.03%)
May 17, 2002 0.7763 0.7839 0.7763 0.7811 108,751 +0.01(+0.72%)
May 16, 2002 0.7606 0.7788 0.7606 0.7756 431,051 +0.02(+2.06%)
May 15, 2002 0.7586 0.7634 0.7586 0.7599 146,320 -0.00(-0.40%)
May 14, 2002 0.7589 0.7629 0.7589 0.7629 88,978 +0.00(+0.60%)
May 13, 2002 0.7558 0.7642 0.7558 0.7584 94,910 +0.00(+0.64%)
May 10, 2002 0.7528 0.7596 0.7500 0.7536 122,592 +0.00(+0.47%)
May 09, 2002 0.7457 0.7520 0.7457 0.7500 65,250 +0.00(+0.24%)
May 08, 2002 0.7553 0.7553 0.7482 0.7482 63,273 -0.01(-1.17%)
May 07, 2002 0.7586 0.7586 0.7525 0.7571 51,409 -0.00(-0.27%)
May 06, 2002 0.7566 0.7591 0.7510 0.7591 92,933 +0.00(+0.23%)
May 03, 2002 0.7437 0.7611 0.7422 0.7573 195,752 +0.01(+1.66%)
May 02, 2002 0.7417 0.7460 0.7417 0.7450 53,387 +0.00(+0.27%)
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.