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

Enbridge (NY: ENB )

37.00 -0.16 (-0.43%)
Streaming Delayed Price Updated: 3:07 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 (%)
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%)
May 01, 2002 0.7508 0.7585 0.7508 0.7567 165,014 +0.01(+0.89%)
Apr 30, 2002 0.7469 0.7500 0.7441 0.7500 122,304 +0.00(+0.21%)
Apr 29, 2002 0.7482 0.7492 0.7469 0.7484 64,064 +0.00(+0.38%)
Apr 26, 2002 0.7425 0.7459 0.7392 0.7456 56,299 +0.00(+0.38%)
Apr 25, 2002 0.7379 0.7451 0.7379 0.7428 64,064 +0.00(+0.66%)
Apr 24, 2002 0.7348 0.7379 0.7242 0.7379 238,785 +0.00(+0.39%)
Apr 23, 2002 0.7338 0.7353 0.7302 0.7351 9,706,732 +0.00(+0.14%)
Apr 22, 2002 0.7376 0.7389 0.7340 0.7340 64,064 -0.00(-0.28%)
Apr 19, 2002 0.7263 0.7412 0.7263 0.7361 363,031 +0.01(+1.74%)
Apr 18, 2002 0.7227 0.7235 0.7193 0.7235 93,184 -0.00(-0.04%)
Apr 17, 2002 0.7299 0.7299 0.7173 0.7237 126,187 -0.01(-0.71%)
Apr 16, 2002 0.7317 0.7330 0.7260 0.7289 99,008 -0.00(-0.25%)
Apr 15, 2002 0.7302 0.7315 0.7260 0.7307 234,902 -0.00(-0.04%)
Apr 12, 2002 0.7160 0.7325 0.7160 0.7309 122,304 +0.02(+2.20%)
Apr 11, 2002 0.7137 0.7201 0.7031 0.7152 161,131 +0.01(+0.84%)
Apr 10, 2002 0.6993 0.7093 0.6993 0.7093 198,017 +0.01(+1.59%)
Apr 09, 2002 0.7057 0.7070 0.6962 0.6982 139,776 -0.01(-1.20%)
Apr 08, 2002 0.7070 0.7070 0.7016 0.7067 238,785 -0.00(-0.22%)
Apr 05, 2002 0.7160 0.7160 0.7083 0.7083 62,123 -0.01(-0.72%)
Apr 04, 2002 0.7235 0.7266 0.7134 0.7134 341,676 -0.01(-1.53%)
Apr 03, 2002 0.7188 0.7258 0.7188 0.7245 46,592 +0.01(+0.97%)
Apr 02, 2002 0.7181 0.7191 0.7093 0.7175 112,598 -0.00(-0.29%)
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.