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

Enbridge (NY: ENB )

37.83 UNCHANGED
Streaming Delayed 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 (%)
Jun 28, 2002 0.8142 0.8142 0.7980 0.8081 153,394 -0.01(-1.07%)
Jun 27, 2002 0.7990 0.8168 0.7941 0.8168 339,798 +0.02(+2.65%)
Jun 26, 2002 0.7725 0.7957 0.7725 0.7957 897,067 +0.02(+2.28%)
Jun 25, 2002 0.7833 0.7875 0.7779 0.7779 537,852 -0.00(-0.63%)
Jun 21, 2002 0.7849 0.7867 0.7756 0.7828 460,184 -0.01(-0.75%)
Jun 20, 2002 0.7957 0.7957 0.7854 0.7887 104,852 -0.00(-0.33%)
Jun 19, 2002 0.7911 0.7944 0.7885 0.7913 79,609 +0.00(+0.26%)
Jun 18, 2002 0.7854 0.7898 0.7808 0.7893 99,026 +0.01(+0.86%)
Jun 17, 2002 0.7625 0.7826 0.7625 0.7826 93,201 +0.02(+2.29%)
Jun 14, 2002 0.7743 0.7743 0.7555 0.7650 114,560 -0.03(-3.48%)
Jun 12, 2002 0.7723 0.7931 0.7723 0.7926 302,906 +0.02(+2.46%)
Jun 11, 2002 0.7836 0.7872 0.7679 0.7735 452,417 -0.01(-1.09%)
Jun 10, 2002 0.8047 0.8047 0.7779 0.7820 398,049 -0.02(-2.82%)
Jun 07, 2002 0.8003 0.8083 0.8003 0.8047 110,677 +0.00(+0.22%)
Jun 06, 2002 0.7970 0.8099 0.7960 0.8029 190,287 +0.01(+1.30%)
Jun 05, 2002 0.7869 0.7967 0.7772 0.7926 308,731 -0.01(-1.16%)
May 31, 2002 0.7983 0.8050 0.7939 0.8019 161,161 -0.01(-1.49%)
May 28, 2002 0.8026 0.8168 0.7983 0.8140 578,628 +0.01(+0.77%)
May 27, 2002 0.8063 0.8096 0.8052 0.8078 62,134 +0.00(+0.00%)
May 24, 2002 0.8063 0.8096 0.8052 0.8078 62,134 -0.00(-0.06%)
May 23, 2002 0.8119 0.8119 0.8014 0.8083 192,228 -0.00(-0.51%)
May 22, 2002 0.8050 0.8181 0.8050 0.8124 543,677 +0.01(+0.93%)
May 21, 2002 0.7957 0.8063 0.7957 0.8050 196,112 +0.01(+1.17%)
May 20, 2002 0.7903 0.7957 0.7903 0.7957 29,125 +0.00(+0.03%)
May 17, 2002 0.7905 0.7983 0.7905 0.7954 106,793 +0.01(+0.72%)
May 16, 2002 0.7746 0.7931 0.7746 0.7898 423,291 +0.02(+2.06%)
May 15, 2002 0.7725 0.7774 0.7725 0.7738 143,686 -0.00(-0.40%)
May 14, 2002 0.7728 0.7769 0.7728 0.7769 87,376 +0.00(+0.60%)
May 13, 2002 0.7697 0.7782 0.7697 0.7723 93,201 +0.00(+0.64%)
May 10, 2002 0.7666 0.7735 0.7638 0.7674 120,385 +0.00(+0.47%)
May 09, 2002 0.7594 0.7658 0.7594 0.7638 64,076 +0.00(+0.24%)
May 08, 2002 0.7692 0.7692 0.7620 0.7620 62,134 -0.01(-1.17%)
May 07, 2002 0.7725 0.7725 0.7663 0.7710 50,484 -0.00(-0.27%)
May 06, 2002 0.7705 0.7730 0.7648 0.7730 91,260 +0.00(+0.23%)
May 03, 2002 0.7573 0.7751 0.7558 0.7712 192,228 +0.01(+1.66%)
May 02, 2002 0.7553 0.7596 0.7553 0.7586 52,426 +0.00(+0.27%)
May 01, 2002 0.7506 0.7584 0.7506 0.7566 165,044 +0.01(+0.89%)
Apr 30, 2002 0.7468 0.7499 0.7439 0.7499 122,327 +0.00(+0.21%)
Apr 29, 2002 0.7481 0.7491 0.7468 0.7483 64,076 +0.00(+0.38%)
Apr 26, 2002 0.7424 0.7457 0.7390 0.7455 56,309 +0.00(+0.38%)
Apr 25, 2002 0.7378 0.7450 0.7378 0.7426 64,076 +0.00(+0.66%)
Apr 24, 2002 0.7347 0.7378 0.7241 0.7378 238,829 +0.00(+0.39%)
Apr 23, 2002 0.7336 0.7352 0.7300 0.7349 9,708,527 +0.00(+0.14%)
Apr 22, 2002 0.7375 0.7388 0.7339 0.7339 64,076 -0.00(-0.28%)
Apr 19, 2002 0.7262 0.7411 0.7262 0.7360 363,098 +0.01(+1.74%)
Apr 18, 2002 0.7226 0.7233 0.7192 0.7233 93,201 -0.00(-0.04%)
Apr 17, 2002 0.7298 0.7298 0.7172 0.7236 126,210 -0.01(-0.71%)
Apr 16, 2002 0.7316 0.7329 0.7259 0.7287 99,026 -0.00(-0.25%)
Apr 15, 2002 0.7300 0.7313 0.7259 0.7305 234,946 -0.00(-0.04%)
Apr 12, 2002 0.7159 0.7323 0.7159 0.7308 122,327 +0.02(+2.20%)
Apr 11, 2002 0.7135 0.7200 0.7030 0.7151 161,161 +0.01(+0.84%)
Apr 10, 2002 0.6991 0.7092 0.6991 0.7092 198,053 +0.01(+1.59%)
Apr 09, 2002 0.7056 0.7069 0.6960 0.6981 139,802 -0.01(-1.20%)
Apr 08, 2002 0.7069 0.7069 0.7014 0.7066 238,829 -0.00(-0.22%)
Apr 05, 2002 0.7159 0.7159 0.7081 0.7081 62,134 -0.01(-0.72%)
Apr 04, 2002 0.7233 0.7264 0.7133 0.7133 341,740 -0.01(-1.53%)
Apr 03, 2002 0.7187 0.7257 0.7187 0.7244 46,600 +0.01(+0.97%)
Apr 02, 2002 0.7179 0.7190 0.7092 0.7174 112,618 -0.00(-0.29%)
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.