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

Enbridge (NY: ENB )

37.83 +0.03 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 (%)
Sep 30, 2002 0.7518 0.7536 0.7487 0.7518 231,020 -0.00(-0.14%)
Sep 27, 2002 0.7495 0.7551 0.7484 0.7528 704,708 +0.00(+0.65%)
Sep 26, 2002 0.7405 0.7495 0.7399 0.7479 2,343,205 +0.01(+1.11%)
Sep 25, 2002 0.7155 0.7397 0.7098 0.7397 1,871,457 +0.03(+3.91%)
Sep 24, 2002 0.7000 0.7127 0.6982 0.7119 1,162,866 -0.00(-0.47%)
Sep 23, 2002 0.7384 0.7384 0.6972 0.7152 1,089,095 -0.02(-3.11%)
Sep 20, 2002 0.7307 0.7381 0.7263 0.7381 485,336 +0.01(+0.70%)
Sep 19, 2002 0.7340 0.7374 0.7245 0.7330 168,897 -0.00(-0.52%)
Sep 18, 2002 0.7374 0.7402 0.7348 0.7369 196,075 -0.00(-0.52%)
Sep 17, 2002 0.7381 0.7420 0.7353 0.7407 295,084 +0.01(+0.91%)
Sep 16, 2002 0.7232 0.7407 0.7206 0.7340 143,659 +0.01(+1.53%)
Sep 13, 2002 0.7191 0.7230 0.7186 0.7230 308,674 +0.00(+0.43%)
Sep 12, 2002 0.7418 0.7418 0.7186 0.7199 361,090 -0.02(-2.61%)
Sep 11, 2002 0.7443 0.7443 0.7392 0.7392 31,061 -0.01(-0.90%)
Sep 10, 2002 0.7454 0.7469 0.7441 0.7459 104,832 -0.00(-0.45%)
Sep 09, 2002 0.7459 0.7521 0.7459 0.7492 176,662 +0.01(+0.73%)
Sep 06, 2002 0.7487 0.7523 0.7430 0.7438 256,257 -0.00(-0.45%)
Sep 05, 2002 0.7495 0.7533 0.7466 0.7472 240,726 -0.00(-0.55%)
Sep 04, 2002 0.7557 0.7564 0.7469 0.7513 359,149 -0.01(-0.95%)
Sep 03, 2002 0.7590 0.7603 0.7546 0.7585 19,801,732 +0.00(+0.03%)
Aug 30, 2002 0.7580 0.7603 0.7551 0.7582 135,894 -0.00(-0.03%)
Aug 29, 2002 0.7557 0.7595 0.7546 0.7585 116,480 -0.00(-0.10%)
Aug 28, 2002 0.7572 0.7624 0.7533 0.7593 153,366 +0.00(+0.07%)
Aug 27, 2002 0.7631 0.7649 0.7554 0.7588 130,070 -0.00(-0.34%)
Aug 26, 2002 0.7497 0.7621 0.7497 0.7613 93,184 +0.01(+0.85%)
Aug 23, 2002 0.7621 0.7621 0.7531 0.7549 566,873 -0.00(-0.64%)
Aug 22, 2002 0.7683 0.7683 0.7536 0.7598 1,114,332 -0.01(-0.97%)
Aug 21, 2002 0.7606 0.7685 0.7595 0.7673 1,436,596 +0.01(+1.15%)
Aug 20, 2002 0.7541 0.7616 0.7533 0.7585 209,665 -0.00(-0.14%)
Aug 16, 2002 0.7675 0.7675 0.7593 0.7595 166,955 -0.02(-2.35%)
Aug 15, 2002 0.7696 0.7778 0.7678 0.7778 137,835 +0.00(+0.63%)
Aug 14, 2002 0.7539 0.7742 0.7539 0.7729 386,327 +0.02(+2.88%)
Aug 13, 2002 0.7613 0.7639 0.7497 0.7513 557,166 -0.01(-1.49%)
Aug 12, 2002 0.7685 0.7698 0.7616 0.7626 388,269 -0.01(-0.67%)
Aug 07, 2002 0.7662 0.7760 0.7649 0.7678 411,565 +0.00(+0.20%)
Aug 06, 2002 0.7505 0.7886 0.7505 0.7662 1,421,065 +0.02(+2.23%)
Aug 05, 2002 0.7572 0.7585 0.7469 0.7495 221,313 -0.01(-0.78%)
Aug 02, 2002 0.7441 0.7577 0.7425 0.7554 178,603 +0.01(+1.98%)
Aug 01, 2002 0.7430 0.7477 0.7381 0.7407 444,568 -0.00(-0.42%)
Jul 31, 2002 0.7528 0.7539 0.7438 0.7438 269,847 -0.01(-1.26%)
Jul 30, 2002 0.7443 0.7683 0.7418 0.7533 687,236 +0.01(+1.14%)
Jul 29, 2002 0.7425 0.7549 0.7343 0.7448 718,298 +0.01(+0.70%)
Jul 26, 2002 0.7425 0.7428 0.7343 0.7397 456,216 -0.01(-1.27%)
Jul 25, 2002 0.7469 0.7588 0.7423 0.7492 310,615 -0.00(-0.41%)
Jul 24, 2002 0.7186 0.7714 0.7057 0.7523 731,887 +0.02(+3.00%)
Jul 23, 2002 0.7353 0.7446 0.7291 0.7304 838,661 -0.01(-1.08%)
Jul 22, 2002 0.7448 0.7515 0.7340 0.7384 260,140 -0.02(-2.35%)
Jul 19, 2002 0.7588 0.7678 0.7562 0.7562 172,779 -0.01(-0.94%)
Jul 17, 2002 0.7546 0.7660 0.7544 0.7634 504,750 -0.03(-3.42%)
Jul 12, 2002 0.8123 0.8123 0.7861 0.7904 419,330 -0.02(-2.45%)
Jul 11, 2002 0.8177 0.8177 0.8069 0.8103 572,697 -0.01(-1.56%)
Jul 10, 2002 0.8121 0.8270 0.8007 0.8231 256,257 +0.01(+1.36%)
Jul 09, 2002 0.8229 0.8229 0.8121 0.8121 215,489 -0.01(-1.41%)
Jul 08, 2002 0.8322 0.8322 0.8237 0.8237 281,495 -0.01(-1.11%)
Jul 05, 2002 0.8252 0.8329 0.8244 0.8329 178,603 +0.01(+0.94%)
Jul 04, 2002 0.7984 0.8278 0.7953 0.8252 506,691 +0.00(+0.00%)
Jul 03, 2002 0.7984 0.8278 0.7953 0.8252 506,691 +0.03(+3.35%)
Jul 02, 2002 0.7984 0.7984 0.7917 0.7984 178,603 -0.00(-0.23%)
Jul 01, 2002 0.8046 0.8046 0.7969 0.8002 44,650 -0.01(-0.99%)
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%)
Apr 01, 2002 0.7193 0.7224 0.7163 0.7196 149,483 -0.00(-0.18%)
Mar 29, 2002 0.7214 0.7248 0.7206 0.7209 194,134 +0.00(+0.00%)
Mar 28, 2002 0.7214 0.7248 0.7206 0.7209 69,888 +0.00(+0.04%)
Mar 27, 2002 0.7397 0.7397 0.7204 0.7206 141,718 -0.02(-2.51%)
Mar 26, 2002 0.7291 0.7399 0.7263 0.7392 165,014 +0.01(+1.23%)
Mar 25, 2002 0.7402 0.7402 0.7217 0.7302 211,606 -0.01(-1.53%)
Mar 22, 2002 0.7199 0.7441 0.7199 0.7415 588,227 +0.02(+3.23%)
Mar 21, 2002 0.7237 0.7253 0.7108 0.7183 430,978 -0.01(-0.82%)
Mar 20, 2002 0.7418 0.7459 0.7237 0.7242 518,339 -0.02(-2.67%)
Mar 19, 2002 0.7484 0.7495 0.7415 0.7441 143,659 -0.00(-0.59%)
Mar 18, 2002 0.7168 0.7484 0.7168 0.7484 394,093 +0.03(+4.61%)
Mar 15, 2002 0.7160 0.7160 0.7116 0.7155 79,595 -0.00(-0.32%)
Mar 14, 2002 0.7188 0.7230 0.7178 0.7178 112,598 +0.00(+0.25%)
Mar 13, 2002 0.7253 0.7253 0.7108 0.7160 234,902 -0.01(-1.45%)
Mar 12, 2002 0.7312 0.7317 0.7263 0.7266 168,897 -0.01(-0.77%)
Mar 11, 2002 0.7078 0.7392 0.7062 0.7322 349,442 +0.02(+3.49%)
Mar 08, 2002 0.7103 0.7103 0.7065 0.7075 58,240 -0.00(-0.07%)
Mar 07, 2002 0.7124 0.7124 0.7080 0.7080 116,480 -0.00(-0.29%)
Mar 06, 2002 0.7057 0.7108 0.7039 0.7101 106,774 +0.00(+0.47%)
Mar 05, 2002 0.7070 0.7072 0.7054 0.7067 75,712 -0.00(-0.44%)
Mar 04, 2002 0.7242 0.7242 0.7018 0.7098 368,855 -0.01(-1.85%)
Mar 01, 2002 0.7224 0.7268 0.7224 0.7232 52,416 +0.00(+0.14%)
Feb 28, 2002 0.7237 0.7433 0.7186 0.7222 524,163 +0.00(+0.11%)
Feb 27, 2002 0.7083 0.7230 0.7083 0.7214 97,067 +0.01(+2.00%)
Feb 26, 2002 0.6954 0.7114 0.6884 0.7072 215,489 +0.01(+1.37%)
Feb 25, 2002 0.7021 0.7021 0.6928 0.6977 238,785 -0.01(-1.49%)
Feb 22, 2002 0.7230 0.7230 0.7054 0.7083 203,841 -0.02(-2.48%)
Feb 21, 2002 0.7083 0.7268 0.7083 0.7263 491,160 +0.02(+2.55%)
Feb 20, 2002 0.7034 0.7098 0.7034 0.7083 357,207 +0.01(+0.73%)
Feb 19, 2002 0.7044 0.7044 0.7000 0.7031 180,545 -0.00(-0.07%)
Feb 18, 2002 0.7011 0.7049 0.7011 0.7036 34,944 +0.00(+0.00%)
Feb 15, 2002 0.7011 0.7049 0.7011 0.7036 34,944 +0.00(+0.44%)
Feb 14, 2002 0.6980 0.7026 0.6980 0.7005 176,662 +0.01(+0.78%)
Feb 13, 2002 0.6964 0.6985 0.6951 0.6951 48,533 -0.00(-0.37%)
Feb 12, 2002 0.7075 0.7075 0.6928 0.6977 557,166 -0.01(-1.53%)
Feb 11, 2002 0.6967 0.7085 0.6967 0.7085 133,952 +0.01(+1.21%)
Feb 08, 2002 0.6967 0.7018 0.6949 0.7000 215,489 +0.00(+0.67%)
Feb 07, 2002 0.7005 0.7008 0.6926 0.6954 170,838 -0.01(-1.10%)
Feb 06, 2002 0.6964 0.7031 0.6941 0.7031 66,005 +0.01(+0.89%)
Feb 05, 2002 0.7085 0.7085 0.6941 0.6969 217,430 -0.01(-1.74%)
Feb 04, 2002 0.7085 0.7157 0.7065 0.7093 170,838 -0.00(-0.15%)
Feb 01, 2002 0.7062 0.7157 0.7044 0.7103 196,075 +0.01(+0.84%)
Jan 31, 2002 0.6931 0.7057 0.6931 0.7044 248,492 +0.01(+1.52%)
Jan 30, 2002 0.6761 0.6938 0.6761 0.6938 432,920 +0.02(+2.63%)
Jan 29, 2002 0.6838 0.6985 0.6748 0.6761 227,137 -0.00(-0.68%)
Jan 28, 2002 0.6787 0.6900 0.6787 0.6807 271,788 +0.01(+1.23%)
Jan 25, 2002 0.6722 0.6725 0.6709 0.6725 110,656 -0.00(-0.19%)
Jan 24, 2002 0.6758 0.6766 0.6735 0.6738 122,304 -0.00(-0.04%)
Jan 23, 2002 0.6699 0.6740 0.6699 0.6740 27,178 +0.00(+0.65%)
Jan 22, 2002 0.6696 0.6720 0.6694 0.6696 36,885 +0.00(+0.19%)
Jan 21, 2002 0.6696 0.6732 0.6671 0.6684 184,427 +0.00(+0.00%)
Jan 18, 2002 0.6696 0.6732 0.6671 0.6684 184,427 -0.00(-0.42%)
Jan 17, 2002 0.6823 0.6823 0.6712 0.6712 232,961 -0.01(-1.73%)
Jan 16, 2002 0.6895 0.6895 0.6812 0.6830 236,844 -0.01(-1.27%)
Jan 15, 2002 0.6864 0.6918 0.6864 0.6918 5,629,904 +0.00(+0.49%)
Jan 14, 2002 0.6872 0.6920 0.6843 0.6884 203,841 +0.00(+0.49%)
Jan 11, 2002 0.6823 0.6869 0.6815 0.6851 81,536 +0.00(+0.61%)
Jan 10, 2002 0.6810 0.6812 0.6750 0.6810 56,299 +0.00(+0.11%)
Jan 09, 2002 0.6787 0.6838 0.6787 0.6802 27,178 -0.02(-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.