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 (%)
Nov 29, 2002 0.7134 0.7157 0.7078 0.7103 102,891 -0.01(-0.76%)
Nov 27, 2002 0.7070 0.7181 0.7070 0.7157 83,477 +0.01(+1.20%)
Nov 26, 2002 0.7219 0.7227 0.7062 0.7072 166,955 -0.01(-1.86%)
Nov 25, 2002 0.7258 0.7302 0.7175 0.7206 229,078 -0.00(-0.18%)
Nov 22, 2002 0.7345 0.7345 0.7193 0.7219 761,007 -0.02(-2.06%)
Nov 21, 2002 0.7428 0.7451 0.7371 0.7371 320,322 -0.00(-0.52%)
Nov 20, 2002 0.7399 0.7412 0.7369 0.7410 120,363 +0.00(+0.10%)
Nov 19, 2002 0.7438 0.7446 0.7361 0.7402 495,043 -0.00(-0.10%)
Nov 18, 2002 0.7536 0.7546 0.7392 0.7410 273,729 -0.01(-1.67%)
Nov 15, 2002 0.7433 0.7557 0.7418 0.7536 203,841 +0.01(+1.07%)
Nov 14, 2002 0.7418 0.7490 0.7361 0.7456 192,193 +0.00(+0.00%)
Nov 13, 2002 0.7477 0.7477 0.7415 0.7456 170,838 -0.00(-0.21%)
Nov 12, 2002 0.7459 0.7531 0.7459 0.7472 331,970 +0.00(+0.17%)
Nov 11, 2002 0.7438 0.7459 0.7369 0.7459 110,656 +0.00(+0.00%)
Nov 08, 2002 0.7366 0.7459 0.7348 0.7459 269,847 +0.01(+1.61%)
Nov 07, 2002 0.7503 0.7539 0.7335 0.7340 448,451 -0.01(-1.69%)
Nov 06, 2002 0.7572 0.7575 0.7407 0.7466 421,272 -0.00(-0.55%)
Nov 05, 2002 0.7363 0.7528 0.7312 0.7508 1,640,437 +0.01(+1.22%)
Nov 04, 2002 0.7415 0.7544 0.7371 0.7418 366,914 -0.00(-0.03%)
Nov 01, 2002 0.7289 0.7423 0.7209 0.7420 211,606 +0.00(+0.59%)
Oct 31, 2002 0.7428 0.7505 0.7348 0.7376 469,805 -0.01(-0.69%)
Oct 30, 2002 0.7521 0.7521 0.7392 0.7428 12,618,751 -0.01(-0.86%)
Oct 29, 2002 0.7613 0.7613 0.7474 0.7492 229,078 -0.01(-1.76%)
Oct 28, 2002 0.7675 0.7721 0.7593 0.7626 607,641 -0.00(-0.64%)
Oct 25, 2002 0.7636 0.7675 0.7588 0.7675 100,950 +0.00(+0.44%)
Oct 24, 2002 0.7693 0.7698 0.7598 0.7642 143,659 -0.00(-0.54%)
Oct 23, 2002 0.7580 0.7696 0.7562 0.7683 120,363 +0.01(+1.39%)
Oct 22, 2002 0.7572 0.7639 0.7546 0.7577 582,403 -0.00(-0.10%)
Oct 21, 2002 0.7562 0.7595 0.7518 0.7585 310,615 -0.00(-0.51%)
Oct 18, 2002 0.7531 0.7624 0.7456 0.7624 392,151 +0.01(+0.89%)
Oct 17, 2002 0.7472 0.7557 0.7379 0.7557 739,652 +0.01(+1.14%)
Oct 16, 2002 0.7160 0.7472 0.7160 0.7472 456,216 +0.02(+2.58%)
Oct 15, 2002 0.7392 0.7448 0.7186 0.7284 13,589,425 -0.01(-0.77%)
Oct 14, 2002 0.7317 0.7343 0.7317 0.7340 83,477 +0.01(+1.10%)
Oct 11, 2002 0.7124 0.7284 0.7116 0.7260 283,436 +0.02(+2.58%)
Oct 10, 2002 0.7057 0.7098 0.7047 0.7078 271,788 -0.00(-0.47%)
Oct 09, 2002 0.7402 0.7402 0.7029 0.7111 1,157,042 -0.03(-3.86%)
Oct 08, 2002 0.7451 0.7513 0.7397 0.7397 1,007,558 -0.01(-0.73%)
Oct 07, 2002 0.7531 0.7546 0.7441 0.7451 203,841 -0.00(-0.48%)
Oct 04, 2002 0.7505 0.7582 0.7487 0.7487 320,322 -0.00(-0.10%)
Oct 03, 2002 0.7546 0.7546 0.7477 0.7495 8,930,193 -0.01(-0.68%)
Oct 02, 2002 0.7495 0.7546 0.7446 0.7546 467,864 +0.00(+0.45%)
Oct 01, 2002 0.7495 0.7539 0.7438 0.7513 436,802 -0.00(-0.07%)
Sep 30, 2002 0.7518 0.7536 0.7487 0.7518 231,020 -0.00(-0.14%)
Sep 27, 2002 0.7495 0.7551 0.7484 0.7528 704,708 +0.00(+0.65%)
Sep 26, 2002 0.7405 0.7495 0.7399 0.7479 2,343,205 +0.01(+1.11%)
Sep 25, 2002 0.7155 0.7397 0.7098 0.7397 1,871,457 +0.03(+3.91%)
Sep 24, 2002 0.7000 0.7127 0.6982 0.7119 1,162,866 -0.00(-0.47%)
Sep 23, 2002 0.7384 0.7384 0.6972 0.7152 1,089,095 -0.02(-3.11%)
Sep 20, 2002 0.7307 0.7381 0.7263 0.7381 485,336 +0.01(+0.70%)
Sep 19, 2002 0.7340 0.7374 0.7245 0.7330 168,897 -0.00(-0.52%)
Sep 18, 2002 0.7374 0.7402 0.7348 0.7369 196,075 -0.00(-0.52%)
Sep 17, 2002 0.7381 0.7420 0.7353 0.7407 295,084 +0.01(+0.91%)
Sep 16, 2002 0.7232 0.7407 0.7206 0.7340 143,659 +0.01(+1.53%)
Sep 13, 2002 0.7191 0.7230 0.7186 0.7230 308,674 +0.00(+0.43%)
Sep 12, 2002 0.7418 0.7418 0.7186 0.7199 361,090 -0.02(-2.61%)
Sep 11, 2002 0.7443 0.7443 0.7392 0.7392 31,061 -0.01(-0.90%)
Sep 10, 2002 0.7454 0.7469 0.7441 0.7459 104,832 -0.00(-0.45%)
Sep 09, 2002 0.7459 0.7521 0.7459 0.7492 176,662 +0.01(+0.73%)
Sep 06, 2002 0.7487 0.7523 0.7430 0.7438 256,257 -0.00(-0.45%)
Sep 05, 2002 0.7495 0.7533 0.7466 0.7472 240,726 -0.00(-0.55%)
Sep 04, 2002 0.7557 0.7564 0.7469 0.7513 359,149 -0.01(-0.95%)
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.