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

Enbridge (NY: ENB )

37.83 +0.03 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 0.7517 0.7535 0.7486 0.7517 231,062 -0.00(-0.14%)
Sep 27, 2002 0.7493 0.7550 0.7483 0.7527 704,839 +0.00(+0.65%)
Sep 26, 2002 0.7403 0.7493 0.7398 0.7478 2,343,638 +0.01(+1.11%)
Sep 25, 2002 0.7154 0.7396 0.7097 0.7396 1,871,804 +0.03(+3.91%)
Sep 24, 2002 0.6999 0.7125 0.6981 0.7117 1,163,081 -0.00(-0.47%)
Sep 23, 2002 0.7383 0.7383 0.6971 0.7151 1,089,296 -0.02(-3.11%)
Sep 20, 2002 0.7305 0.7380 0.7262 0.7380 485,426 +0.01(+0.70%)
Sep 19, 2002 0.7339 0.7372 0.7244 0.7329 168,928 -0.00(-0.52%)
Sep 18, 2002 0.7372 0.7401 0.7347 0.7367 196,112 -0.00(-0.52%)
Sep 17, 2002 0.7380 0.7419 0.7352 0.7406 295,139 +0.01(+0.91%)
Sep 16, 2002 0.7231 0.7406 0.7205 0.7339 143,686 +0.01(+1.53%)
Sep 13, 2002 0.7190 0.7228 0.7184 0.7228 308,731 +0.00(+0.43%)
Sep 12, 2002 0.7416 0.7416 0.7184 0.7197 361,157 -0.02(-2.61%)
Sep 11, 2002 0.7442 0.7442 0.7390 0.7390 31,067 -0.01(-0.90%)
Sep 10, 2002 0.7452 0.7468 0.7439 0.7457 104,852 -0.00(-0.45%)
Sep 09, 2002 0.7457 0.7519 0.7457 0.7491 176,695 +0.01(+0.73%)
Sep 06, 2002 0.7486 0.7522 0.7429 0.7437 256,305 -0.00(-0.45%)
Sep 05, 2002 0.7493 0.7532 0.7465 0.7470 240,771 -0.00(-0.55%)
Sep 04, 2002 0.7555 0.7563 0.7468 0.7511 359,215 -0.01(-0.95%)
Sep 03, 2002 0.7589 0.7602 0.7545 0.7584 19,805,396 +0.00(+0.03%)
Aug 30, 2002 0.7578 0.7602 0.7550 0.7581 135,919 -0.00(-0.03%)
Aug 29, 2002 0.7555 0.7594 0.7545 0.7584 116,502 -0.00(-0.10%)
Aug 28, 2002 0.7571 0.7622 0.7532 0.7591 153,394 +0.00(+0.07%)
Aug 27, 2002 0.7630 0.7648 0.7553 0.7586 130,094 -0.00(-0.34%)
Aug 26, 2002 0.7496 0.7620 0.7496 0.7612 93,201 +0.01(+0.85%)
Aug 23, 2002 0.7620 0.7620 0.7529 0.7547 566,978 -0.00(-0.64%)
Aug 22, 2002 0.7681 0.7681 0.7535 0.7596 1,114,538 -0.01(-0.97%)
Aug 21, 2002 0.7604 0.7684 0.7594 0.7671 1,436,862 +0.01(+1.15%)
Aug 20, 2002 0.7540 0.7614 0.7532 0.7584 209,704 -0.00(-0.14%)
Aug 16, 2002 0.7674 0.7674 0.7591 0.7594 166,986 -0.02(-2.35%)
Aug 15, 2002 0.7694 0.7777 0.7676 0.7777 137,861 +0.00(+0.63%)
Aug 14, 2002 0.7537 0.7741 0.7537 0.7728 386,399 +0.02(+2.88%)
Aug 13, 2002 0.7612 0.7638 0.7496 0.7511 557,269 -0.01(-1.49%)
Aug 12, 2002 0.7684 0.7697 0.7614 0.7625 388,341 -0.01(-0.67%)
Aug 07, 2002 0.7661 0.7759 0.7648 0.7676 411,641 +0.00(+0.20%)
Aug 06, 2002 0.7504 0.7885 0.7504 0.7661 1,421,328 +0.02(+2.23%)
Aug 05, 2002 0.7571 0.7584 0.7468 0.7493 221,354 -0.01(-0.78%)
Aug 02, 2002 0.7439 0.7576 0.7424 0.7553 178,636 +0.01(+1.98%)
Aug 01, 2002 0.7429 0.7475 0.7380 0.7406 444,650 -0.00(-0.42%)
Jul 31, 2002 0.7527 0.7537 0.7437 0.7437 269,897 -0.01(-1.26%)
Jul 30, 2002 0.7442 0.7681 0.7416 0.7532 687,363 +0.01(+1.14%)
Jul 29, 2002 0.7424 0.7547 0.7341 0.7447 718,431 +0.01(+0.70%)
Jul 26, 2002 0.7424 0.7426 0.7341 0.7396 456,300 -0.01(-1.27%)
Jul 25, 2002 0.7468 0.7586 0.7421 0.7491 310,672 -0.00(-0.41%)
Jul 24, 2002 0.7184 0.7712 0.7056 0.7522 732,022 +0.02(+3.00%)
Jul 23, 2002 0.7352 0.7444 0.7290 0.7303 838,816 -0.01(-1.08%)
Jul 22, 2002 0.7447 0.7514 0.7339 0.7383 260,188 -0.02(-2.35%)
Jul 19, 2002 0.7586 0.7676 0.7560 0.7560 172,811 -0.01(-0.94%)
Jul 17, 2002 0.7545 0.7658 0.7542 0.7632 504,843 -0.03(-3.42%)
Jul 12, 2002 0.8122 0.8122 0.7859 0.7903 419,408 -0.02(-2.45%)
Jul 11, 2002 0.8176 0.8176 0.8068 0.8101 572,803 -0.01(-1.56%)
Jul 10, 2002 0.8119 0.8268 0.8006 0.8230 256,305 +0.01(+1.36%)
Jul 09, 2002 0.8227 0.8227 0.8119 0.8119 215,529 -0.01(-1.41%)
Jul 08, 2002 0.8320 0.8320 0.8235 0.8235 281,547 -0.01(-1.11%)
Jul 05, 2002 0.8250 0.8328 0.8243 0.8328 178,636 +0.01(+0.94%)
Jul 04, 2002 0.7983 0.8276 0.7952 0.8250 506,785 +0.00(+0.00%)
Jul 03, 2002 0.7983 0.8276 0.7952 0.8250 506,785 +0.03(+3.35%)
Jul 02, 2002 0.7983 0.7983 0.7916 0.7983 178,636 -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.