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 (%)
Oct 31, 2002 0.7611 0.7690 0.7529 0.7558 458,527 -0.01(-0.69%)
Oct 30, 2002 0.7706 0.7706 0.7574 0.7611 12,315,817 -0.01(-0.86%)
Oct 29, 2002 0.7801 0.7801 0.7658 0.7677 223,579 -0.01(-1.76%)
Oct 28, 2002 0.7864 0.7911 0.7779 0.7814 593,053 -0.01(-0.64%)
Oct 25, 2002 0.7824 0.7864 0.7774 0.7864 98,526 +0.00(+0.44%)
Oct 24, 2002 0.7882 0.7888 0.7785 0.7830 140,210 -0.00(-0.54%)
Oct 23, 2002 0.7766 0.7885 0.7748 0.7872 117,473 +0.01(+1.39%)
Oct 22, 2002 0.7758 0.7827 0.7732 0.7764 568,422 -0.00(-0.10%)
Oct 21, 2002 0.7748 0.7782 0.7703 0.7772 303,158 -0.00(-0.51%)
Oct 18, 2002 0.7716 0.7811 0.7640 0.7811 382,737 +0.01(+0.89%)
Oct 17, 2002 0.7655 0.7742 0.7560 0.7742 721,896 +0.01(+1.14%)
Oct 16, 2002 0.7336 0.7655 0.7336 0.7655 445,264 +0.02(+2.58%)
Oct 15, 2002 0.7574 0.7632 0.7362 0.7463 13,263,188 -0.01(-0.77%)
Oct 14, 2002 0.7497 0.7523 0.7497 0.7521 81,473 +0.01(+1.10%)
Oct 11, 2002 0.7299 0.7463 0.7291 0.7439 276,632 +0.02(+2.58%)
Oct 10, 2002 0.7231 0.7273 0.7220 0.7252 265,263 -0.00(-0.47%)
Oct 09, 2002 0.7584 0.7584 0.7202 0.7286 1,129,265 -0.03(-3.86%)
Oct 08, 2002 0.7634 0.7698 0.7579 0.7579 983,370 -0.01(-0.73%)
Oct 07, 2002 0.7716 0.7732 0.7624 0.7634 198,947 -0.00(-0.48%)
Oct 04, 2002 0.7690 0.7769 0.7671 0.7671 312,632 -0.00(-0.10%)
Oct 03, 2002 0.7732 0.7732 0.7661 0.7679 8,715,809 -0.01(-0.68%)
Oct 02, 2002 0.7679 0.7732 0.7629 0.7732 456,632 +0.00(+0.45%)
Oct 01, 2002 0.7679 0.7724 0.7621 0.7698 426,316 -0.00(-0.07%)
Sep 30, 2002 0.7703 0.7721 0.7671 0.7703 225,474 -0.00(-0.14%)
Sep 27, 2002 0.7679 0.7737 0.7669 0.7713 687,791 +0.01(+0.65%)
Sep 26, 2002 0.7587 0.7679 0.7582 0.7663 2,286,952 +0.01(+1.11%)
Sep 25, 2002 0.7331 0.7579 0.7273 0.7579 1,826,530 +0.03(+3.91%)
Sep 24, 2002 0.7172 0.7302 0.7154 0.7294 1,134,949 -0.00(-0.47%)
Sep 23, 2002 0.7566 0.7566 0.7143 0.7328 1,062,949 -0.02(-3.11%)
Sep 20, 2002 0.7487 0.7563 0.7442 0.7563 473,685 +0.01(+0.70%)
Sep 19, 2002 0.7521 0.7555 0.7423 0.7510 164,842 -0.00(-0.52%)
Sep 18, 2002 0.7555 0.7584 0.7529 0.7550 191,368 -0.00(-0.52%)
Sep 17, 2002 0.7563 0.7603 0.7534 0.7589 288,000 +0.01(+0.91%)
Sep 16, 2002 0.7410 0.7589 0.7384 0.7521 140,210 +0.01(+1.53%)
Sep 13, 2002 0.7368 0.7407 0.7362 0.7407 301,263 +0.00(+0.43%)
Sep 12, 2002 0.7600 0.7600 0.7362 0.7376 352,421 -0.02(-2.61%)
Sep 11, 2002 0.7626 0.7626 0.7574 0.7574 30,315 -0.01(-0.90%)
Sep 10, 2002 0.7637 0.7653 0.7624 0.7642 102,316 -0.00(-0.45%)
Sep 09, 2002 0.7642 0.7706 0.7642 0.7677 172,421 +0.01(+0.73%)
Sep 06, 2002 0.7671 0.7708 0.7613 0.7621 250,105 -0.00(-0.45%)
Sep 05, 2002 0.7679 0.7719 0.7650 0.7655 234,947 -0.00(-0.55%)
Sep 04, 2002 0.7742 0.7750 0.7653 0.7698 350,527 -0.01(-0.95%)
Sep 03, 2002 0.7777 0.7790 0.7732 0.7772 19,326,360 +0.00(+0.03%)
Aug 30, 2002 0.7766 0.7790 0.7737 0.7769 132,631 -0.00(-0.03%)
Aug 29, 2002 0.7742 0.7782 0.7732 0.7772 113,684 -0.00(-0.10%)
Aug 28, 2002 0.7758 0.7811 0.7719 0.7779 149,684 +0.00(+0.07%)
Aug 27, 2002 0.7819 0.7837 0.7740 0.7774 126,947 -0.00(-0.34%)
Aug 26, 2002 0.7682 0.7808 0.7682 0.7801 90,947 +0.01(+0.85%)
Aug 23, 2002 0.7808 0.7808 0.7716 0.7735 553,264 -0.01(-0.64%)
Aug 22, 2002 0.7872 0.7872 0.7721 0.7785 1,087,581 -0.01(-0.97%)
Aug 21, 2002 0.7793 0.7874 0.7782 0.7861 1,402,108 +0.01(+1.15%)
Aug 20, 2002 0.7727 0.7803 0.7719 0.7772 204,632 -0.00(-0.14%)
Aug 16, 2002 0.7864 0.7864 0.7779 0.7782 162,947 -0.02(-2.35%)
Aug 15, 2002 0.7885 0.7969 0.7867 0.7969 134,526 +0.01(+0.63%)
Aug 14, 2002 0.7724 0.7932 0.7724 0.7919 377,053 +0.02(+2.88%)
Aug 13, 2002 0.7801 0.7827 0.7682 0.7698 543,790 -0.01(-1.49%)
Aug 12, 2002 0.7874 0.7888 0.7803 0.7814 378,948 -0.01(-0.67%)
Aug 07, 2002 0.7851 0.7951 0.7837 0.7867 401,685 +0.00(+0.20%)
Aug 06, 2002 0.7690 0.8080 0.7690 0.7851 1,386,950 +0.02(+2.23%)
Aug 05, 2002 0.7758 0.7772 0.7653 0.7679 216,000 -0.01(-0.78%)
Aug 02, 2002 0.7624 0.7764 0.7608 0.7740 174,316 +0.02(+1.98%)
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.