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

Enbridge (NY: ENB )

36.76 -0.23 (-0.62%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 0.7392 0.7402 0.7304 0.7304 274,815 -0.01(-1.26%)
Jul 30, 2002 0.7309 0.7544 0.7283 0.7397 699,890 +0.01(+1.14%)
Jul 29, 2002 0.7291 0.7412 0.7210 0.7314 731,523 +0.01(+0.70%)
Jul 26, 2002 0.7291 0.7294 0.7210 0.7263 464,616 -0.01(-1.27%)
Jul 25, 2002 0.7334 0.7450 0.7288 0.7357 316,334 -0.00(-0.41%)
Jul 24, 2002 0.7056 0.7574 0.6929 0.7387 745,363 +0.02(+3.00%)
Jul 23, 2002 0.7220 0.7311 0.7160 0.7172 854,103 -0.01(-1.08%)
Jul 22, 2002 0.7314 0.7380 0.7208 0.7251 264,930 -0.02(-2.35%)
Jul 19, 2002 0.7450 0.7539 0.7425 0.7425 175,961 -0.01(-0.94%)
Jul 17, 2002 0.7410 0.7521 0.7407 0.7496 514,043 -0.03(-3.42%)
Jul 12, 2002 0.7976 0.7976 0.7718 0.7761 427,051 -0.02(-2.45%)
Jul 11, 2002 0.8029 0.8029 0.7923 0.7956 583,241 -0.01(-1.56%)
Jul 10, 2002 0.7974 0.8121 0.7863 0.8083 260,976 +0.01(+1.36%)
Jul 09, 2002 0.8080 0.8080 0.7974 0.7974 219,457 -0.01(-1.41%)
Jul 08, 2002 0.8171 0.8171 0.8088 0.8088 286,678 -0.01(-1.11%)
Jul 05, 2002 0.8103 0.8179 0.8095 0.8179 181,892 +0.01(+0.94%)
Jul 04, 2002 0.7840 0.8128 0.7809 0.8103 516,020 +0.00(+0.00%)
Jul 03, 2002 0.7840 0.8128 0.7809 0.8103 516,020 +0.03(+3.35%)
Jul 02, 2002 0.7840 0.7840 0.7774 0.7840 181,892 -0.00(-0.23%)
Jul 01, 2002 0.7901 0.7901 0.7825 0.7857 45,473 -0.01(-0.99%)
Jun 28, 2002 0.7997 0.7997 0.7837 0.7936 156,190 -0.01(-1.07%)
Jun 27, 2002 0.7847 0.8022 0.7799 0.8022 345,990 +0.02(+2.65%)
Jun 26, 2002 0.7587 0.7815 0.7587 0.7815 913,416 +0.02(+2.28%)
Jun 25, 2002 0.7693 0.7734 0.7640 0.7640 547,654 -0.00(-0.62%)
Jun 21, 2002 0.7708 0.7726 0.7617 0.7688 468,570 -0.01(-0.75%)
Jun 20, 2002 0.7815 0.7815 0.7713 0.7746 106,762 -0.00(-0.33%)
Jun 19, 2002 0.7769 0.7802 0.7744 0.7772 81,060 +0.00(+0.26%)
Jun 18, 2002 0.7713 0.7756 0.7668 0.7751 100,831 +0.01(+0.86%)
Jun 17, 2002 0.7488 0.7686 0.7488 0.7686 94,900 +0.02(+2.29%)
Jun 14, 2002 0.7605 0.7605 0.7420 0.7514 116,648 -0.03(-3.48%)
Jun 12, 2002 0.7584 0.7789 0.7584 0.7784 308,426 +0.02(+2.46%)
Jun 11, 2002 0.7696 0.7731 0.7541 0.7597 460,662 -0.01(-1.09%)
Jun 10, 2002 0.7903 0.7903 0.7640 0.7680 405,303 -0.02(-2.82%)
Jun 07, 2002 0.7860 0.7938 0.7860 0.7903 112,694 +0.00(+0.22%)
Jun 06, 2002 0.7827 0.7954 0.7817 0.7885 193,754 +0.01(+1.30%)
Jun 05, 2002 0.7729 0.7825 0.7632 0.7784 314,357 -0.01(-1.16%)
May 31, 2002 0.7840 0.7906 0.7797 0.7875 164,098 -0.01(-1.49%)
May 28, 2002 0.7883 0.8022 0.7840 0.7994 589,173 +0.01(+0.77%)
May 27, 2002 0.7918 0.7951 0.7908 0.7933 63,266 +0.00(+0.00%)
May 24, 2002 0.7918 0.7951 0.7908 0.7933 63,266 -0.00(-0.06%)
May 23, 2002 0.7974 0.7974 0.7870 0.7938 195,732 -0.00(-0.51%)
May 22, 2002 0.7906 0.8035 0.7906 0.7979 553,585 +0.01(+0.93%)
May 21, 2002 0.7815 0.7918 0.7815 0.7906 199,686 +0.01(+1.17%)
May 20, 2002 0.7761 0.7815 0.7761 0.7815 29,656 +0.00(+0.03%)
May 17, 2002 0.7764 0.7840 0.7764 0.7812 108,740 +0.01(+0.72%)
May 16, 2002 0.7607 0.7789 0.7607 0.7756 431,005 +0.02(+2.06%)
May 15, 2002 0.7587 0.7635 0.7587 0.7600 146,304 -0.00(-0.40%)
May 14, 2002 0.7589 0.7630 0.7589 0.7630 88,969 +0.00(+0.60%)
May 13, 2002 0.7559 0.7643 0.7559 0.7584 94,900 +0.00(+0.64%)
May 10, 2002 0.7529 0.7597 0.7501 0.7536 122,579 +0.00(+0.47%)
May 09, 2002 0.7458 0.7521 0.7458 0.7501 65,244 +0.00(+0.24%)
May 08, 2002 0.7554 0.7554 0.7483 0.7483 63,266 -0.01(-1.17%)
May 07, 2002 0.7587 0.7587 0.7526 0.7572 51,404 -0.00(-0.27%)
May 06, 2002 0.7567 0.7592 0.7511 0.7592 92,923 +0.00(+0.23%)
May 03, 2002 0.7438 0.7612 0.7423 0.7574 195,732 +0.01(+1.66%)
May 02, 2002 0.7417 0.7460 0.7417 0.7450 53,381 +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.