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 (%)
Dec 31, 2002 0.7139 0.7340 0.7139 0.7163 359,934 +0.00(+0.04%)
Dec 30, 2002 0.7147 0.7161 0.7071 0.7161 327,729 +0.00(+0.04%)
Dec 27, 2002 0.7153 0.7171 0.7121 0.7158 564,528 +0.00(+0.15%)
Dec 26, 2002 0.7182 0.7182 0.7092 0.7147 153,445 -0.00(-0.48%)
Dec 24, 2002 0.7232 0.7261 0.7179 0.7182 378,878 -0.00(-0.62%)
Dec 23, 2002 0.7179 0.7242 0.7179 0.7227 428,132 +0.01(+0.70%)
Dec 20, 2002 0.7219 0.7219 0.7147 0.7176 293,630 -0.00(-0.33%)
Dec 19, 2002 0.7216 0.7235 0.7179 0.7200 704,713 -0.00(-0.37%)
Dec 18, 2002 0.7311 0.7311 0.7108 0.7227 780,489 -0.01(-1.01%)
Dec 17, 2002 0.7240 0.7319 0.7240 0.7300 178,072 +0.01(+1.10%)
Dec 16, 2002 0.7182 0.7221 0.7121 0.7221 233,010 +0.00(+0.51%)
Dec 13, 2002 0.7182 0.7293 0.7174 0.7184 322,046 -0.00(-0.07%)
Dec 12, 2002 0.7258 0.7293 0.7176 0.7190 331,518 -0.01(-1.73%)
Dec 11, 2002 0.7306 0.7343 0.7258 0.7316 107,980 +0.00(+0.07%)
Dec 10, 2002 0.7258 0.7311 0.7179 0.7311 272,792 +0.00(+0.58%)
Dec 09, 2002 0.7237 0.7337 0.7208 0.7269 443,287 +0.01(+1.18%)
Dec 06, 2002 0.7182 0.7227 0.7182 0.7184 287,947 +0.00(+0.07%)
Dec 05, 2002 0.7116 0.7190 0.7066 0.7179 380,772 +0.01(+1.19%)
Dec 04, 2002 0.7023 0.7118 0.6989 0.7095 221,643 +0.01(+1.13%)
Dec 03, 2002 0.7153 0.7205 0.6981 0.7015 604,310 -0.02(-2.53%)
Dec 02, 2002 0.7258 0.7258 0.7089 0.7198 318,257 -0.01(-1.12%)
Nov 29, 2002 0.7311 0.7335 0.7253 0.7279 100,402 -0.01(-0.76%)
Nov 27, 2002 0.7245 0.7359 0.7245 0.7335 81,458 +0.01(+1.20%)
Nov 26, 2002 0.7398 0.7406 0.7237 0.7248 162,917 -0.01(-1.86%)
Nov 25, 2002 0.7438 0.7483 0.7353 0.7385 223,538 -0.00(-0.18%)
Nov 22, 2002 0.7527 0.7527 0.7372 0.7398 742,601 -0.02(-2.06%)
Nov 21, 2002 0.7612 0.7636 0.7554 0.7554 312,574 -0.00(-0.52%)
Nov 20, 2002 0.7583 0.7596 0.7551 0.7593 117,452 +0.00(+0.10%)
Nov 19, 2002 0.7622 0.7630 0.7543 0.7586 483,069 -0.00(-0.10%)
Nov 18, 2002 0.7723 0.7733 0.7575 0.7593 267,109 -0.01(-1.67%)
Nov 15, 2002 0.7617 0.7744 0.7601 0.7723 198,911 +0.01(+1.07%)
Nov 14, 2002 0.7601 0.7675 0.7543 0.7641 187,544 +0.00(+0.00%)
Nov 13, 2002 0.7662 0.7662 0.7599 0.7641 166,706 -0.00(-0.21%)
Nov 12, 2002 0.7644 0.7718 0.7644 0.7657 323,940 +0.00(+0.17%)
Nov 11, 2002 0.7622 0.7644 0.7551 0.7644 107,980 +0.00(+0.00%)
Nov 08, 2002 0.7549 0.7644 0.7530 0.7644 263,320 +0.01(+1.61%)
Nov 07, 2002 0.7688 0.7725 0.7517 0.7522 437,604 -0.01(-1.69%)
Nov 06, 2002 0.7760 0.7762 0.7591 0.7652 411,082 -0.00(-0.55%)
Nov 05, 2002 0.7546 0.7715 0.7493 0.7694 1,600,760 +0.01(+1.22%)
Nov 04, 2002 0.7599 0.7731 0.7554 0.7601 358,039 -0.00(-0.03%)
Nov 01, 2002 0.7469 0.7607 0.7388 0.7604 206,488 +0.00(+0.59%)
Oct 31, 2002 0.7612 0.7691 0.7530 0.7559 458,442 -0.01(-0.69%)
Oct 30, 2002 0.7707 0.7707 0.7575 0.7612 12,313,540 -0.01(-0.86%)
Oct 29, 2002 0.7802 0.7802 0.7659 0.7678 223,538 -0.01(-1.76%)
Oct 28, 2002 0.7865 0.7913 0.7781 0.7815 592,944 -0.01(-0.64%)
Oct 25, 2002 0.7826 0.7865 0.7776 0.7865 98,508 +0.00(+0.44%)
Oct 24, 2002 0.7884 0.7889 0.7786 0.7831 140,184 -0.00(-0.54%)
Oct 23, 2002 0.7768 0.7886 0.7749 0.7873 117,452 +0.01(+1.39%)
Oct 22, 2002 0.7760 0.7828 0.7733 0.7765 568,317 -0.00(-0.10%)
Oct 21, 2002 0.7749 0.7783 0.7704 0.7773 303,102 -0.00(-0.51%)
Oct 18, 2002 0.7718 0.7813 0.7641 0.7813 382,666 +0.01(+0.89%)
Oct 17, 2002 0.7657 0.7744 0.7562 0.7744 721,762 +0.01(+1.14%)
Oct 16, 2002 0.7337 0.7657 0.7337 0.7657 445,181 +0.02(+2.58%)
Oct 15, 2002 0.7575 0.7633 0.7364 0.7464 13,260,735 -0.01(-0.77%)
Oct 14, 2002 0.7498 0.7525 0.7498 0.7522 81,458 +0.01(+1.10%)
Oct 11, 2002 0.7300 0.7464 0.7293 0.7440 276,581 +0.02(+2.58%)
Oct 10, 2002 0.7232 0.7274 0.7221 0.7253 265,214 -0.00(-0.47%)
Oct 09, 2002 0.7586 0.7586 0.7203 0.7287 1,129,056 -0.03(-3.86%)
Oct 08, 2002 0.7636 0.7699 0.7580 0.7580 983,188 -0.01(-0.73%)
Oct 07, 2002 0.7718 0.7733 0.7625 0.7636 198,911 -0.00(-0.48%)
Oct 04, 2002 0.7691 0.7770 0.7673 0.7673 312,574 -0.00(-0.10%)
Oct 03, 2002 0.7733 0.7733 0.7662 0.7681 8,714,198 -0.01(-0.68%)
Oct 02, 2002 0.7681 0.7733 0.7630 0.7733 456,548 +0.00(+0.45%)
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.