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

Enbridge (NY: ENB )

36.83 -0.33 (-0.90%)
Streaming Delayed Price Updated: 1:55 PM EDT, May 14, 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 0.7428 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%)
Sep 03, 2002 0.7590 0.7603 0.7546 0.7585 19,801,732 +0.00(+0.03%)
Aug 30, 2002 0.7580 0.7603 0.7551 0.7582 135,894 -0.00(-0.03%)
Aug 29, 2002 0.7557 0.7595 0.7546 0.7585 116,480 -0.00(-0.10%)
Aug 28, 2002 0.7572 0.7624 0.7533 0.7593 153,366 +0.00(+0.07%)
Aug 27, 2002 0.7631 0.7649 0.7554 0.7588 130,070 -0.00(-0.34%)
Aug 26, 2002 0.7497 0.7621 0.7497 0.7613 93,184 +0.01(+0.85%)
Aug 23, 2002 0.7621 0.7621 0.7531 0.7549 566,873 -0.00(-0.64%)
Aug 22, 2002 0.7683 0.7683 0.7536 0.7598 1,114,332 -0.01(-0.97%)
Aug 21, 2002 0.7606 0.7685 0.7595 0.7673 1,436,596 +0.01(+1.15%)
Aug 20, 2002 0.7541 0.7616 0.7533 0.7585 209,665 -0.00(-0.14%)
Aug 16, 2002 0.7675 0.7675 0.7593 0.7595 166,955 -0.02(-2.35%)
Aug 15, 2002 0.7696 0.7778 0.7678 0.7778 137,835 +0.00(+0.63%)
Aug 14, 2002 0.7539 0.7742 0.7539 0.7729 386,327 +0.02(+2.88%)
Aug 13, 2002 0.7613 0.7639 0.7497 0.7513 557,166 -0.01(-1.49%)
Aug 12, 2002 0.7685 0.7698 0.7616 0.7626 388,269 -0.01(-0.67%)
Aug 07, 2002 0.7662 0.7760 0.7649 0.7678 411,565 +0.00(+0.20%)
Aug 06, 2002 0.7505 0.7886 0.7505 0.7662 1,421,065 +0.02(+2.23%)
Aug 05, 2002 0.7572 0.7585 0.7469 0.7495 221,313 -0.01(-0.78%)
Aug 02, 2002 0.7441 0.7577 0.7425 0.7554 178,603 +0.01(+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.