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 (%)
Jul 31, 2002 0.7715 0.7725 0.7622 0.7622 263,320 -0.01(-1.26%)
Jul 30, 2002 0.7628 0.7873 0.7601 0.7720 670,614 +0.01(+1.14%)
Jul 29, 2002 0.7609 0.7736 0.7525 0.7633 700,924 +0.01(+0.70%)
Jul 26, 2002 0.7609 0.7612 0.7525 0.7580 445,181 -0.01(-1.27%)
Jul 25, 2002 0.7654 0.7776 0.7607 0.7678 303,102 -0.00(-0.41%)
Jul 24, 2002 0.7364 0.7905 0.7232 0.7710 714,185 +0.02(+3.00%)
Jul 23, 2002 0.7535 0.7630 0.7472 0.7485 818,376 -0.01(-1.08%)
Jul 22, 2002 0.7633 0.7702 0.7522 0.7567 253,848 -0.02(-2.35%)
Jul 19, 2002 0.7776 0.7868 0.7749 0.7749 168,600 -0.01(-0.94%)
Jul 17, 2002 0.7733 0.7849 0.7731 0.7823 492,541 -0.03(-3.42%)
Jul 12, 2002 0.8325 0.8325 0.8055 0.8100 409,188 -0.02(-2.45%)
Jul 11, 2002 0.8380 0.8380 0.8269 0.8303 558,845 -0.01(-1.56%)
Jul 10, 2002 0.8322 0.8475 0.8206 0.8435 250,059 +0.01(+1.36%)
Jul 09, 2002 0.8433 0.8433 0.8322 0.8322 210,277 -0.01(-1.41%)
Jul 08, 2002 0.8528 0.8528 0.8441 0.8441 274,686 -0.01(-1.11%)
Jul 05, 2002 0.8457 0.8536 0.8449 0.8536 174,283 +0.01(+0.94%)
Jul 04, 2002 0.8182 0.8483 0.8150 0.8457 494,436 +0.00(+0.00%)
Jul 03, 2002 0.8182 0.8483 0.8150 0.8457 494,436 +0.03(+3.35%)
Jul 02, 2002 0.8182 0.8182 0.8113 0.8182 174,283 -0.00(-0.23%)
Jul 01, 2002 0.8245 0.8245 0.8166 0.8201 43,570 -0.01(-0.99%)
Jun 28, 2002 0.8346 0.8346 0.8179 0.8282 149,656 -0.01(-1.07%)
Jun 27, 2002 0.8190 0.8372 0.8140 0.8372 331,518 +0.02(+2.65%)
Jun 26, 2002 0.7918 0.8156 0.7918 0.8156 875,208 +0.02(+2.28%)
Jun 25, 2002 0.8029 0.8071 0.7974 0.7974 524,746 -0.01(-0.63%)
Jun 21, 2002 0.8045 0.8063 0.7950 0.8024 448,970 -0.01(-0.75%)
Jun 20, 2002 0.8156 0.8156 0.8050 0.8084 102,297 -0.00(-0.33%)
Jun 19, 2002 0.8108 0.8142 0.8082 0.8111 77,670 +0.00(+0.26%)
Jun 18, 2002 0.8050 0.8095 0.8003 0.8090 96,613 +0.01(+0.86%)
Jun 17, 2002 0.7815 0.8021 0.7815 0.8021 90,930 +0.02(+2.29%)
Jun 14, 2002 0.7937 0.7937 0.7744 0.7842 111,769 -0.03(-3.48%)
Jun 12, 2002 0.7915 0.8129 0.7915 0.8124 295,524 +0.02(+2.46%)
Jun 11, 2002 0.8032 0.8069 0.7871 0.7929 441,393 -0.01(-1.09%)
Jun 10, 2002 0.8248 0.8248 0.7974 0.8016 388,350 -0.02(-2.82%)
Jun 07, 2002 0.8203 0.8285 0.8203 0.8248 107,980 +0.00(+0.22%)
Jun 06, 2002 0.8169 0.8301 0.8158 0.8230 185,650 +0.01(+1.30%)
Jun 05, 2002 0.8066 0.8166 0.7966 0.8124 301,208 -0.01(-1.16%)
May 31, 2002 0.8182 0.8251 0.8137 0.8219 157,234 -0.01(-1.49%)
May 28, 2002 0.8227 0.8372 0.8182 0.8343 564,528 +0.01(+0.77%)
May 27, 2002 0.8264 0.8298 0.8253 0.8280 60,620 +0.00(+0.00%)
May 24, 2002 0.8264 0.8298 0.8253 0.8280 60,620 -0.00(-0.06%)
May 23, 2002 0.8322 0.8322 0.8214 0.8285 187,544 -0.00(-0.51%)
May 22, 2002 0.8251 0.8385 0.8251 0.8327 530,429 +0.01(+0.93%)
May 21, 2002 0.8156 0.8264 0.8156 0.8251 191,333 +0.01(+1.16%)
May 20, 2002 0.8100 0.8156 0.8100 0.8156 28,415 +0.00(+0.03%)
May 17, 2002 0.8103 0.8182 0.8103 0.8153 104,191 +0.01(+0.72%)
May 16, 2002 0.7939 0.8129 0.7939 0.8095 412,977 +0.02(+2.06%)
May 15, 2002 0.7918 0.7968 0.7918 0.7931 140,184 -0.00(-0.40%)
May 14, 2002 0.7921 0.7963 0.7921 0.7963 85,247 +0.00(+0.60%)
May 13, 2002 0.7889 0.7976 0.7889 0.7915 90,930 +0.01(+0.64%)
May 10, 2002 0.7857 0.7929 0.7828 0.7865 117,452 +0.00(+0.47%)
May 09, 2002 0.7783 0.7849 0.7783 0.7828 62,514 +0.00(+0.24%)
May 08, 2002 0.7884 0.7884 0.7810 0.7810 60,620 -0.01(-1.17%)
May 07, 2002 0.7918 0.7918 0.7855 0.7902 49,254 -0.00(-0.27%)
May 06, 2002 0.7897 0.7923 0.7839 0.7923 89,036 +0.00(+0.23%)
May 03, 2002 0.7762 0.7945 0.7747 0.7905 187,544 +0.01(+1.66%)
May 02, 2002 0.7741 0.7786 0.7741 0.7776 51,148 +0.00(+0.27%)
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.