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

Enbridge (NY: ENB )

36.99 -0.17 (-0.46%)
Official Closing Price Updated: 4:10 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 (%)
Mar 29, 2002 0.7213 0.7246 0.7205 0.7208 194,170 +0.00(+0.00%)
Mar 28, 2002 0.7213 0.7246 0.7205 0.7208 69,901 +0.00(+0.04%)
Mar 27, 2002 0.7396 0.7396 0.7202 0.7205 141,744 -0.02(-2.51%)
Mar 26, 2002 0.7290 0.7398 0.7262 0.7390 165,044 +0.01(+1.23%)
Mar 25, 2002 0.7401 0.7401 0.7215 0.7300 211,645 -0.01(-1.53%)
Mar 22, 2002 0.7197 0.7439 0.7197 0.7414 588,336 +0.02(+3.23%)
Mar 21, 2002 0.7236 0.7251 0.7107 0.7182 431,058 -0.01(-0.82%)
Mar 20, 2002 0.7416 0.7457 0.7236 0.7241 518,435 -0.02(-2.67%)
Mar 19, 2002 0.7483 0.7493 0.7414 0.7439 143,686 -0.00(-0.58%)
Mar 18, 2002 0.7166 0.7483 0.7166 0.7483 394,166 +0.03(+4.61%)
Mar 15, 2002 0.7159 0.7159 0.7115 0.7154 79,609 -0.00(-0.32%)
Mar 14, 2002 0.7187 0.7228 0.7177 0.7177 112,618 +0.00(+0.25%)
Mar 13, 2002 0.7251 0.7251 0.7107 0.7159 234,946 -0.01(-1.45%)
Mar 12, 2002 0.7311 0.7316 0.7262 0.7264 168,928 -0.01(-0.77%)
Mar 11, 2002 0.7076 0.7390 0.7061 0.7321 349,506 +0.02(+3.49%)
Mar 08, 2002 0.7102 0.7102 0.7063 0.7074 58,251 -0.00(-0.07%)
Mar 07, 2002 0.7123 0.7123 0.7079 0.7079 116,502 -0.00(-0.29%)
Mar 06, 2002 0.7056 0.7107 0.7038 0.7099 106,793 +0.00(+0.47%)
Mar 05, 2002 0.7069 0.7071 0.7053 0.7066 75,726 -0.00(-0.44%)
Mar 04, 2002 0.7241 0.7241 0.7017 0.7097 368,924 -0.01(-1.85%)
Mar 01, 2002 0.7223 0.7267 0.7223 0.7231 52,426 +0.00(+0.14%)
Feb 28, 2002 0.7236 0.7432 0.7184 0.7220 524,260 +0.00(+0.11%)
Feb 27, 2002 0.7081 0.7228 0.7081 0.7213 97,085 +0.01(+2.00%)
Feb 26, 2002 0.6953 0.7112 0.6883 0.7071 215,529 +0.01(+1.37%)
Feb 25, 2002 0.7020 0.7020 0.6927 0.6976 238,829 -0.01(-1.49%)
Feb 22, 2002 0.7228 0.7228 0.7053 0.7081 203,879 -0.02(-2.48%)
Feb 21, 2002 0.7081 0.7267 0.7081 0.7262 491,251 +0.02(+2.55%)
Feb 20, 2002 0.7032 0.7097 0.7032 0.7081 357,273 +0.01(+0.73%)
Feb 19, 2002 0.7043 0.7043 0.6999 0.7030 180,578 -0.00(-0.07%)
Feb 18, 2002 0.7009 0.7048 0.7009 0.7035 34,950 +0.00(+0.00%)
Feb 15, 2002 0.7009 0.7048 0.7009 0.7035 34,950 +0.00(+0.44%)
Feb 14, 2002 0.6978 0.7025 0.6978 0.7004 176,695 +0.01(+0.78%)
Feb 13, 2002 0.6963 0.6984 0.6950 0.6950 48,542 -0.00(-0.37%)
Feb 12, 2002 0.7074 0.7074 0.6927 0.6976 557,269 -0.01(-1.53%)
Feb 11, 2002 0.6966 0.7084 0.6966 0.7084 133,977 +0.01(+1.21%)
Feb 08, 2002 0.6966 0.7017 0.6947 0.6999 215,529 +0.00(+0.67%)
Feb 07, 2002 0.7004 0.7007 0.6924 0.6953 170,870 -0.01(-1.10%)
Feb 06, 2002 0.6963 0.7030 0.6940 0.7030 66,017 +0.01(+0.89%)
Feb 05, 2002 0.7084 0.7084 0.6940 0.6968 217,471 -0.01(-1.74%)
Feb 04, 2002 0.7084 0.7156 0.7063 0.7092 170,870 -0.00(-0.15%)
Feb 01, 2002 0.7061 0.7156 0.7043 0.7102 196,112 +0.01(+0.84%)
Jan 31, 2002 0.6929 0.7056 0.6929 0.7043 248,538 +0.01(+1.52%)
Jan 30, 2002 0.6760 0.6937 0.6760 0.6937 433,000 +0.02(+2.63%)
Jan 29, 2002 0.6837 0.6984 0.6747 0.6760 227,179 -0.00(-0.68%)
Jan 28, 2002 0.6785 0.6899 0.6785 0.6806 271,838 +0.01(+1.23%)
Jan 25, 2002 0.6721 0.6723 0.6708 0.6723 110,677 -0.00(-0.19%)
Jan 24, 2002 0.6757 0.6765 0.6734 0.6736 122,327 -0.00(-0.04%)
Jan 23, 2002 0.6698 0.6739 0.6698 0.6739 27,183 +0.00(+0.65%)
Jan 22, 2002 0.6695 0.6718 0.6693 0.6695 36,892 +0.00(+0.19%)
Jan 21, 2002 0.6695 0.6731 0.6669 0.6682 184,462 +0.00(+0.00%)
Jan 18, 2002 0.6695 0.6731 0.6669 0.6682 184,462 -0.00(-0.42%)
Jan 17, 2002 0.6821 0.6821 0.6711 0.6711 233,004 -0.01(-1.73%)
Jan 16, 2002 0.6893 0.6893 0.6811 0.6829 236,888 -0.01(-1.27%)
Jan 15, 2002 0.6863 0.6917 0.6863 0.6917 5,630,946 +0.00(+0.49%)
Jan 14, 2002 0.6870 0.6919 0.6842 0.6883 203,879 +0.00(+0.49%)
Jan 11, 2002 0.6821 0.6868 0.6814 0.6850 81,551 +0.00(+0.61%)
Jan 10, 2002 0.6808 0.6811 0.6749 0.6808 56,309 +0.00(+0.11%)
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.