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

Enbridge (NY: ENB )

40.52 +0.13 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Apr 30, 2002 1.884 1.892 1.877 1.892 48,493 +0.00(+0.21%)
Apr 29, 2002 1.887 1.890 1.884 1.888 25,401 +0.01(+0.38%)
Apr 26, 2002 1.873 1.881 1.864 1.881 22,322 +0.01(+0.38%)
Apr 25, 2002 1.861 1.879 1.861 1.873 25,401 +0.01(+0.66%)
Apr 24, 2002 1.853 1.861 1.827 1.861 94,677 +0.01(+0.39%)
Apr 23, 2002 1.851 1.855 1.842 1.854 3,848,684 +0.00(+0.14%)
Apr 22, 2002 1.860 1.864 1.851 1.851 25,401 -0.01(-0.28%)
Apr 19, 2002 1.832 1.869 1.832 1.856 143,940 +0.03(+1.74%)
Apr 18, 2002 1.823 1.825 1.814 1.825 36,947 -0.00(-0.04%)
Apr 17, 2002 1.841 1.841 1.809 1.825 50,032 -0.01(-0.71%)
Apr 16, 2002 1.845 1.849 1.831 1.838 39,256 -0.00(-0.25%)
Apr 15, 2002 1.842 1.845 1.831 1.843 93,138 -0.00(-0.04%)
Apr 12, 2002 1.806 1.847 1.806 1.843 48,493 +0.04(+2.20%)
Apr 11, 2002 1.800 1.816 1.773 1.804 63,888 +0.01(+0.84%)
Apr 10, 2002 1.764 1.789 1.764 1.789 78,513 +0.03(+1.59%)
Apr 09, 2002 1.780 1.783 1.756 1.761 55,421 -0.02(-1.20%)
Apr 08, 2002 1.783 1.783 1.769 1.782 94,677 -0.00(-0.22%)
Apr 05, 2002 1.806 1.806 1.786 1.786 24,631 -0.01(-0.72%)
Apr 04, 2002 1.825 1.832 1.799 1.799 135,473 -0.03(-1.53%)
Apr 03, 2002 1.813 1.831 1.813 1.827 18,473 +0.02(+0.97%)
Apr 02, 2002 1.811 1.814 1.789 1.810 44,644 -0.01(-0.29%)
Apr 01, 2002 1.814 1.822 1.806 1.815 59,269 -0.00(-0.18%)
Mar 29, 2002 1.819 1.828 1.817 1.818 76,973 +0.00(+0.00%)
Mar 28, 2002 1.819 1.828 1.817 1.818 27,710 +0.00(+0.04%)
Mar 27, 2002 1.866 1.866 1.817 1.817 56,190 -0.05(-2.51%)
Mar 26, 2002 1.839 1.866 1.832 1.864 65,427 +0.02(+1.23%)
Mar 25, 2002 1.867 1.867 1.820 1.842 83,901 -0.03(-1.53%)
Mar 22, 2002 1.816 1.877 1.816 1.870 233,230 +0.06(+3.23%)
Mar 21, 2002 1.825 1.829 1.793 1.812 170,881 -0.01(-0.82%)
Mar 20, 2002 1.871 1.881 1.825 1.827 205,519 -0.05(-2.67%)
Mar 19, 2002 1.888 1.890 1.870 1.877 56,960 -0.01(-0.58%)
Mar 18, 2002 1.808 1.888 1.808 1.888 156,256 +0.08(+4.61%)
Mar 15, 2002 1.806 1.806 1.795 1.805 31,559 -0.01(-0.32%)
Mar 14, 2002 1.813 1.823 1.810 1.810 44,644 +0.00(+0.25%)
Mar 13, 2002 1.829 1.829 1.793 1.806 93,138 -0.03(-1.45%)
Mar 12, 2002 1.844 1.845 1.832 1.832 66,967 -0.01(-0.77%)
Mar 11, 2002 1.785 1.864 1.781 1.847 138,552 +0.06(+3.49%)
Mar 08, 2002 1.792 1.792 1.782 1.784 23,092 -0.00(-0.07%)
Mar 07, 2002 1.797 1.797 1.786 1.786 46,184 -0.01(-0.29%)
Mar 06, 2002 1.780 1.793 1.775 1.791 42,335 +0.01(+0.47%)
Mar 05, 2002 1.783 1.784 1.779 1.782 30,019 -0.01(-0.44%)
Mar 04, 2002 1.827 1.827 1.770 1.790 146,249 -0.03(-1.85%)
Mar 01, 2002 1.822 1.833 1.822 1.824 20,782 +0.00(+0.14%)
Feb 28, 2002 1.825 1.875 1.812 1.821 207,828 +0.00(+0.11%)
Feb 27, 2002 1.786 1.823 1.786 1.819 38,486 +0.04(+2.00%)
Feb 26, 2002 1.754 1.794 1.736 1.784 85,440 +0.02(+1.37%)
Feb 25, 2002 1.771 1.771 1.747 1.760 94,677 -0.03(-1.49%)
Feb 22, 2002 1.823 1.823 1.779 1.786 80,822 -0.05(-2.48%)
Feb 21, 2002 1.786 1.833 1.786 1.832 194,743 +0.05(+2.55%)
Feb 20, 2002 1.774 1.790 1.774 1.786 141,631 +0.01(+0.73%)
Feb 19, 2002 1.777 1.777 1.766 1.773 71,585 -0.00(-0.07%)
Feb 18, 2002 1.768 1.778 1.768 1.775 13,855 +0.00(+0.00%)
Feb 15, 2002 1.768 1.778 1.768 1.775 13,855 +0.01(+0.44%)
Feb 14, 2002 1.760 1.772 1.760 1.767 70,046 +0.01(+0.78%)
Feb 13, 2002 1.756 1.762 1.753 1.753 19,243 -0.01(-0.37%)
Feb 12, 2002 1.784 1.784 1.747 1.760 220,914 -0.03(-1.53%)
Feb 11, 2002 1.757 1.787 1.757 1.787 53,111 +0.02(+1.21%)
Feb 08, 2002 1.757 1.770 1.753 1.766 85,440 +0.01(+0.67%)
Feb 07, 2002 1.767 1.767 1.747 1.754 67,736 -0.02(-1.10%)
Feb 06, 2002 1.756 1.773 1.751 1.773 26,171 +0.02(+0.89%)
Feb 05, 2002 1.787 1.787 1.751 1.758 86,210 -0.03(-1.74%)
Feb 04, 2002 1.787 1.805 1.782 1.789 67,736 -0.00(-0.15%)
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.