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

Enbridge (NY: ENB )

36.99 -0.17 (-0.46%)
Official Closing Price Updated: 6:30 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 (%)
Jul 31, 2002 0.7528 0.7539 0.7438 0.7438 269,847 -0.01(-1.26%)
Jul 30, 2002 0.7443 0.7683 0.7418 0.7533 687,236 +0.01(+1.14%)
Jul 29, 2002 0.7425 0.7549 0.7343 0.7448 718,298 +0.01(+0.70%)
Jul 26, 2002 0.7425 0.7428 0.7343 0.7397 456,216 -0.01(-1.27%)
Jul 25, 2002 0.7469 0.7588 0.7423 0.7492 310,615 -0.00(-0.41%)
Jul 24, 2002 0.7186 0.7714 0.7057 0.7523 731,887 +0.02(+3.00%)
Jul 23, 2002 0.7353 0.7446 0.7291 0.7304 838,661 -0.01(-1.08%)
Jul 22, 2002 0.7448 0.7515 0.7340 0.7384 260,140 -0.02(-2.35%)
Jul 19, 2002 0.7588 0.7678 0.7562 0.7562 172,779 -0.01(-0.94%)
Jul 17, 2002 0.7546 0.7660 0.7544 0.7634 504,750 -0.03(-3.42%)
Jul 12, 2002 0.8123 0.8123 0.7861 0.7904 419,330 -0.02(-2.45%)
Jul 11, 2002 0.8177 0.8177 0.8069 0.8103 572,697 -0.01(-1.56%)
Jul 10, 2002 0.8121 0.8270 0.8007 0.8231 256,257 +0.01(+1.36%)
Jul 09, 2002 0.8229 0.8229 0.8121 0.8121 215,489 -0.01(-1.41%)
Jul 08, 2002 0.8322 0.8322 0.8237 0.8237 281,495 -0.01(-1.11%)
Jul 05, 2002 0.8252 0.8329 0.8244 0.8329 178,603 +0.01(+0.94%)
Jul 04, 2002 0.7984 0.8278 0.7953 0.8252 506,691 +0.00(+0.00%)
Jul 03, 2002 0.7984 0.8278 0.7953 0.8252 506,691 +0.03(+3.35%)
Jul 02, 2002 0.7984 0.7984 0.7917 0.7984 178,603 -0.00(-0.23%)
Jul 01, 2002 0.8046 0.8046 0.7969 0.8002 44,650 -0.01(-0.99%)
Jun 28, 2002 0.8144 0.8144 0.7982 0.8082 153,366 -0.01(-1.07%)
Jun 27, 2002 0.7992 0.8170 0.7943 0.8170 339,735 +0.02(+2.65%)
Jun 26, 2002 0.7727 0.7958 0.7727 0.7958 896,902 +0.02(+2.28%)
Jun 25, 2002 0.7835 0.7876 0.7781 0.7781 537,752 -0.00(-0.63%)
Jun 21, 2002 0.7850 0.7868 0.7758 0.7830 460,099 -0.01(-0.75%)
Jun 20, 2002 0.7958 0.7958 0.7855 0.7889 104,832 -0.00(-0.33%)
Jun 19, 2002 0.7912 0.7946 0.7886 0.7915 79,595 +0.00(+0.26%)
Jun 18, 2002 0.7855 0.7899 0.7809 0.7894 99,008 +0.01(+0.86%)
Jun 17, 2002 0.7626 0.7827 0.7626 0.7827 93,184 +0.02(+2.29%)
Jun 14, 2002 0.7745 0.7745 0.7557 0.7652 114,539 -0.03(-3.48%)
Jun 12, 2002 0.7724 0.7933 0.7724 0.7927 302,850 +0.02(+2.46%)
Jun 11, 2002 0.7837 0.7873 0.7680 0.7737 452,333 -0.01(-1.09%)
Jun 10, 2002 0.8049 0.8049 0.7781 0.7822 397,976 -0.02(-2.82%)
Jun 07, 2002 0.8005 0.8085 0.8005 0.8049 110,656 +0.00(+0.22%)
Jun 06, 2002 0.7971 0.8100 0.7961 0.8031 190,251 +0.01(+1.30%)
Jun 05, 2002 0.7871 0.7969 0.7773 0.7927 308,674 -0.01(-1.16%)
May 31, 2002 0.7984 0.8051 0.7940 0.8020 161,131 -0.01(-1.49%)
May 28, 2002 0.8028 0.8170 0.7984 0.8141 578,521 +0.01(+0.77%)
May 27, 2002 0.8064 0.8097 0.8054 0.8079 62,123 +0.00(+0.00%)
May 24, 2002 0.8064 0.8097 0.8054 0.8079 62,123 -0.00(-0.06%)
May 23, 2002 0.8121 0.8121 0.8015 0.8085 192,193 -0.00(-0.51%)
May 22, 2002 0.8051 0.8182 0.8051 0.8126 543,577 +0.01(+0.93%)
May 21, 2002 0.7958 0.8064 0.7958 0.8051 196,075 +0.01(+1.17%)
May 20, 2002 0.7904 0.7958 0.7904 0.7958 29,120 +0.00(+0.03%)
May 17, 2002 0.7907 0.7984 0.7907 0.7956 106,774 +0.01(+0.72%)
May 16, 2002 0.7747 0.7933 0.7747 0.7899 423,213 +0.02(+2.06%)
May 15, 2002 0.7727 0.7776 0.7727 0.7739 143,659 -0.00(-0.40%)
May 14, 2002 0.7729 0.7770 0.7729 0.7770 87,360 +0.00(+0.60%)
May 13, 2002 0.7698 0.7783 0.7698 0.7724 93,184 +0.00(+0.64%)
May 10, 2002 0.7667 0.7737 0.7639 0.7675 120,363 +0.00(+0.47%)
May 09, 2002 0.7595 0.7660 0.7595 0.7639 64,064 +0.00(+0.24%)
May 08, 2002 0.7693 0.7693 0.7621 0.7621 62,123 -0.01(-1.17%)
May 07, 2002 0.7727 0.7727 0.7665 0.7711 50,475 -0.00(-0.27%)
May 06, 2002 0.7706 0.7732 0.7649 0.7732 91,243 +0.00(+0.23%)
May 03, 2002 0.7575 0.7752 0.7559 0.7714 192,193 +0.01(+1.66%)
May 02, 2002 0.7554 0.7598 0.7554 0.7588 52,416 +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.