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

Enbridge (NY: ENB )

37.80 +0.44 (+1.18%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
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.