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

Enbridge (NY: ENB )

35.66 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Dec 31, 2002 0.7138 0.7339 0.7138 0.7162 360,000 +0.00(+0.04%)
Dec 30, 2002 0.7146 0.7159 0.7070 0.7159 327,790 +0.00(+0.04%)
Dec 27, 2002 0.7151 0.7170 0.7120 0.7157 564,632 +0.00(+0.15%)
Dec 26, 2002 0.7180 0.7180 0.7091 0.7146 153,474 -0.00(-0.48%)
Dec 24, 2002 0.7231 0.7260 0.7178 0.7180 378,948 -0.00(-0.62%)
Dec 23, 2002 0.7178 0.7241 0.7178 0.7225 428,211 +0.01(+0.70%)
Dec 20, 2002 0.7217 0.7217 0.7146 0.7175 293,684 -0.00(-0.33%)
Dec 19, 2002 0.7215 0.7233 0.7178 0.7199 704,843 -0.00(-0.37%)
Dec 18, 2002 0.7310 0.7310 0.7107 0.7225 780,633 -0.01(-1.01%)
Dec 17, 2002 0.7238 0.7318 0.7238 0.7299 178,105 +0.01(+1.10%)
Dec 16, 2002 0.7180 0.7220 0.7120 0.7220 233,053 +0.00(+0.51%)
Dec 13, 2002 0.7180 0.7291 0.7172 0.7183 322,106 -0.00(-0.07%)
Dec 12, 2002 0.7257 0.7291 0.7175 0.7188 331,579 -0.01(-1.73%)
Dec 11, 2002 0.7304 0.7341 0.7257 0.7315 108,000 +0.00(+0.07%)
Dec 10, 2002 0.7257 0.7310 0.7178 0.7310 272,842 +0.00(+0.58%)
Dec 09, 2002 0.7236 0.7336 0.7207 0.7267 443,369 +0.01(+1.18%)
Dec 06, 2002 0.7180 0.7225 0.7180 0.7183 288,000 +0.00(+0.07%)
Dec 05, 2002 0.7114 0.7188 0.7064 0.7178 380,842 +0.01(+1.19%)
Dec 04, 2002 0.7022 0.7117 0.6988 0.7093 221,684 +0.01(+1.13%)
Dec 03, 2002 0.7151 0.7204 0.6980 0.7014 604,422 -0.02(-2.53%)
Dec 02, 2002 0.7257 0.7257 0.7088 0.7196 318,316 -0.01(-1.12%)
Nov 29, 2002 0.7310 0.7333 0.7252 0.7278 100,421 -0.01(-0.76%)
Nov 27, 2002 0.7244 0.7357 0.7244 0.7333 81,473 +0.01(+1.20%)
Nov 26, 2002 0.7397 0.7405 0.7236 0.7246 162,947 -0.01(-1.86%)
Nov 25, 2002 0.7436 0.7481 0.7352 0.7384 223,579 -0.00(-0.18%)
Nov 22, 2002 0.7526 0.7526 0.7370 0.7397 742,738 -0.02(-2.06%)
Nov 21, 2002 0.7611 0.7634 0.7552 0.7552 312,632 -0.00(-0.52%)
Nov 20, 2002 0.7582 0.7595 0.7550 0.7592 117,473 +0.00(+0.10%)
Nov 19, 2002 0.7621 0.7629 0.7542 0.7584 483,158 -0.00(-0.10%)
Nov 18, 2002 0.7721 0.7732 0.7574 0.7592 267,158 -0.01(-1.67%)
Nov 15, 2002 0.7616 0.7742 0.7600 0.7721 198,947 +0.01(+1.07%)
Nov 14, 2002 0.7600 0.7674 0.7542 0.7640 187,579 +0.00(+0.00%)
Nov 13, 2002 0.7661 0.7661 0.7597 0.7640 166,737 -0.00(-0.21%)
Nov 12, 2002 0.7642 0.7716 0.7642 0.7655 324,000 +0.00(+0.17%)
Nov 11, 2002 0.7621 0.7642 0.7550 0.7642 108,000 +0.00(+0.00%)
Nov 08, 2002 0.7547 0.7642 0.7529 0.7642 263,369 +0.01(+1.61%)
Nov 07, 2002 0.7687 0.7724 0.7516 0.7521 437,685 -0.01(-1.69%)
Nov 06, 2002 0.7758 0.7761 0.7589 0.7650 411,158 -0.00(-0.55%)
Nov 05, 2002 0.7545 0.7713 0.7492 0.7692 1,601,056 +0.01(+1.22%)
Nov 04, 2002 0.7597 0.7729 0.7552 0.7600 358,106 -0.00(-0.03%)
Nov 01, 2002 0.7468 0.7605 0.7386 0.7603 206,526 +0.00(+0.59%)
Oct 31, 2002 0.7611 0.7690 0.7529 0.7558 458,527 -0.01(-0.69%)
Oct 30, 2002 0.7706 0.7706 0.7574 0.7611 12,315,817 -0.01(-0.86%)
Oct 29, 2002 0.7801 0.7801 0.7658 0.7677 223,579 -0.01(-1.76%)
Oct 28, 2002 0.7864 0.7911 0.7779 0.7814 593,053 -0.01(-0.64%)
Oct 25, 2002 0.7824 0.7864 0.7774 0.7864 98,526 +0.00(+0.44%)
Oct 24, 2002 0.7882 0.7888 0.7785 0.7830 140,210 -0.00(-0.54%)
Oct 23, 2002 0.7766 0.7885 0.7748 0.7872 117,473 +0.01(+1.39%)
Oct 22, 2002 0.7758 0.7827 0.7732 0.7764 568,422 -0.00(-0.10%)
Oct 21, 2002 0.7748 0.7782 0.7703 0.7772 303,158 -0.00(-0.51%)
Oct 18, 2002 0.7716 0.7811 0.7640 0.7811 382,737 +0.01(+0.89%)
Oct 17, 2002 0.7655 0.7742 0.7560 0.7742 721,896 +0.01(+1.14%)
Oct 16, 2002 0.7336 0.7655 0.7336 0.7655 445,264 +0.02(+2.58%)
Oct 15, 2002 0.7574 0.7632 0.7362 0.7463 13,263,188 -0.01(-0.77%)
Oct 14, 2002 0.7497 0.7523 0.7497 0.7521 81,473 +0.01(+1.10%)
Oct 11, 2002 0.7299 0.7463 0.7291 0.7439 276,632 +0.02(+2.58%)
Oct 10, 2002 0.7231 0.7273 0.7220 0.7252 265,263 -0.00(-0.47%)
Oct 09, 2002 0.7584 0.7584 0.7202 0.7286 1,129,265 -0.03(-3.86%)
Oct 08, 2002 0.7634 0.7698 0.7579 0.7579 983,370 -0.01(-0.73%)
Oct 07, 2002 0.7716 0.7732 0.7624 0.7634 198,947 -0.00(-0.48%)
Oct 04, 2002 0.7690 0.7769 0.7671 0.7671 312,632 -0.00(-0.10%)
Oct 03, 2002 0.7732 0.7732 0.7661 0.7679 8,715,809 -0.01(-0.68%)
Oct 02, 2002 0.7679 0.7732 0.7629 0.7732 456,632 +0.00(+0.45%)
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.