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

Enbridge (NY: ENB )

40.52 -0.30 (-0.73%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
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%)
Feb 01, 2002 1.781 1.805 1.777 1.792 77,743 +0.01(+0.84%)
Jan 31, 2002 1.748 1.780 1.748 1.777 98,526 +0.03(+1.52%)
Jan 30, 2002 1.705 1.750 1.705 1.750 171,651 +0.04(+2.63%)
Jan 29, 2002 1.725 1.762 1.702 1.705 90,059 -0.01(-0.68%)
Jan 28, 2002 1.712 1.740 1.712 1.717 107,763 +0.02(+1.23%)
Jan 25, 2002 1.695 1.696 1.692 1.696 43,874 -0.00(-0.19%)
Jan 24, 2002 1.704 1.706 1.699 1.699 48,493 -0.00(-0.04%)
Jan 23, 2002 1.690 1.700 1.690 1.700 10,776 +0.01(+0.65%)
Jan 22, 2002 1.689 1.695 1.688 1.689 14,624 +0.00(+0.19%)
Jan 21, 2002 1.689 1.698 1.682 1.686 73,124 +0.00(+0.00%)
Jan 18, 2002 1.689 1.698 1.682 1.686 73,124 -0.01(-0.42%)
Jan 17, 2002 1.721 1.721 1.693 1.693 92,368 -0.03(-1.73%)
Jan 16, 2002 1.739 1.739 1.718 1.723 93,907 -0.02(-1.27%)
Jan 15, 2002 1.731 1.745 1.731 1.745 2,232,236 +0.01(+0.49%)
Jan 14, 2002 1.733 1.745 1.726 1.736 80,822 +0.01(+0.49%)
Jan 11, 2002 1.721 1.732 1.719 1.728 32,328 +0.01(+0.60%)
Jan 10, 2002 1.717 1.718 1.703 1.717 22,322 +0.00(+0.11%)
Jan 09, 2002 1.712 1.725 1.712 1.716 10,776 -0.05(-2.98%)
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.