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 (%)
Feb 28, 2002 0.7415 0.7616 0.7362 0.7399 511,580 +0.00(+0.11%)
Feb 27, 2002 0.7257 0.7407 0.7257 0.7392 94,737 +0.01(+2.00%)
Feb 26, 2002 0.7125 0.7289 0.7054 0.7246 210,316 +0.01(+1.37%)
Feb 25, 2002 0.7194 0.7194 0.7099 0.7149 233,053 -0.01(-1.49%)
Feb 22, 2002 0.7407 0.7407 0.7228 0.7257 198,947 -0.02(-2.48%)
Feb 21, 2002 0.7257 0.7447 0.7257 0.7442 479,369 +0.02(+2.55%)
Feb 20, 2002 0.7207 0.7273 0.7207 0.7257 348,632 +0.01(+0.73%)
Feb 19, 2002 0.7217 0.7217 0.7172 0.7204 176,210 -0.00(-0.07%)
Feb 18, 2002 0.7183 0.7223 0.7183 0.7209 34,105 +0.00(+0.00%)
Feb 15, 2002 0.7183 0.7223 0.7183 0.7209 34,105 +0.00(+0.44%)
Feb 14, 2002 0.7151 0.7199 0.7151 0.7178 172,421 +0.01(+0.78%)
Feb 13, 2002 0.7136 0.7157 0.7122 0.7122 47,368 -0.00(-0.37%)
Feb 12, 2002 0.7249 0.7249 0.7099 0.7149 543,790 -0.01(-1.53%)
Feb 11, 2002 0.7138 0.7260 0.7138 0.7260 130,737 +0.01(+1.21%)
Feb 08, 2002 0.7138 0.7191 0.7120 0.7172 210,316 +0.00(+0.67%)
Feb 07, 2002 0.7178 0.7180 0.7096 0.7125 166,737 -0.01(-1.10%)
Feb 06, 2002 0.7136 0.7204 0.7112 0.7204 64,421 +0.01(+0.89%)
Feb 05, 2002 0.7260 0.7260 0.7112 0.7141 212,211 -0.01(-1.74%)
Feb 04, 2002 0.7260 0.7333 0.7238 0.7267 166,737 -0.00(-0.15%)
Feb 01, 2002 0.7236 0.7333 0.7217 0.7278 191,368 +0.01(+0.84%)
Jan 31, 2002 0.7101 0.7231 0.7101 0.7217 242,526 +0.01(+1.52%)
Jan 30, 2002 0.6927 0.7109 0.6927 0.7109 422,527 +0.02(+2.63%)
Jan 29, 2002 0.7006 0.7157 0.6914 0.6927 221,684 -0.00(-0.68%)
Jan 28, 2002 0.6953 0.7070 0.6953 0.6975 265,263 +0.01(+1.23%)
Jan 25, 2002 0.6887 0.6890 0.6874 0.6890 108,000 -0.00(-0.19%)
Jan 24, 2002 0.6924 0.6932 0.6901 0.6903 119,368 -0.00(-0.04%)
Jan 23, 2002 0.6864 0.6906 0.6864 0.6906 26,526 +0.00(+0.65%)
Jan 22, 2002 0.6861 0.6885 0.6858 0.6861 36,000 +0.00(+0.19%)
Jan 21, 2002 0.6861 0.6898 0.6835 0.6848 180,000 +0.00(+0.00%)
Jan 18, 2002 0.6861 0.6898 0.6835 0.6848 180,000 -0.00(-0.42%)
Jan 17, 2002 0.6990 0.6990 0.6877 0.6877 227,368 -0.01(-1.73%)
Jan 16, 2002 0.7064 0.7064 0.6980 0.6998 231,158 -0.01(-1.27%)
Jan 15, 2002 0.7033 0.7088 0.7033 0.7088 5,494,749 +0.00(+0.49%)
Jan 14, 2002 0.7041 0.7091 0.7012 0.7054 198,947 +0.00(+0.49%)
Jan 11, 2002 0.6990 0.7038 0.6982 0.7019 79,579 +0.00(+0.61%)
Jan 10, 2002 0.6977 0.6980 0.6917 0.6977 54,947 +0.00(+0.11%)
Jan 09, 2002 0.6953 0.7006 0.6953 0.6969 26,526 -0.02(-2.98%)
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.