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

Enbridge (NY: ENB )

36.38 -0.04 (-0.11%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 3, 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 0.7704 0.7723 0.7673 0.7704 225,432 -0.00(-0.14%)
Sep 27, 2002 0.7681 0.7739 0.7670 0.7715 687,663 +0.01(+0.65%)
Sep 26, 2002 0.7588 0.7681 0.7583 0.7665 2,286,529 +0.01(+1.11%)
Sep 25, 2002 0.7332 0.7580 0.7274 0.7580 1,826,192 +0.03(+3.91%)
Sep 24, 2002 0.7174 0.7303 0.7155 0.7295 1,134,740 -0.00(-0.47%)
Sep 23, 2002 0.7567 0.7567 0.7145 0.7330 1,062,753 -0.02(-3.11%)
Sep 20, 2002 0.7488 0.7564 0.7443 0.7564 473,597 +0.01(+0.70%)
Sep 19, 2002 0.7522 0.7557 0.7425 0.7512 164,812 -0.00(-0.52%)
Sep 18, 2002 0.7557 0.7586 0.7530 0.7551 191,333 -0.00(-0.52%)
Sep 17, 2002 0.7564 0.7604 0.7535 0.7591 287,947 +0.01(+0.91%)
Sep 16, 2002 0.7411 0.7591 0.7385 0.7522 140,184 +0.01(+1.53%)
Sep 13, 2002 0.7369 0.7409 0.7364 0.7409 301,208 +0.00(+0.43%)
Sep 12, 2002 0.7601 0.7601 0.7364 0.7377 352,356 -0.02(-2.61%)
Sep 11, 2002 0.7628 0.7628 0.7575 0.7575 30,310 -0.01(-0.90%)
Sep 10, 2002 0.7638 0.7654 0.7625 0.7644 102,297 -0.00(-0.45%)
Sep 09, 2002 0.7644 0.7707 0.7644 0.7678 172,389 +0.01(+0.73%)
Sep 06, 2002 0.7673 0.7710 0.7615 0.7622 250,059 -0.00(-0.45%)
Sep 05, 2002 0.7681 0.7720 0.7652 0.7657 234,904 -0.00(-0.55%)
Sep 04, 2002 0.7744 0.7752 0.7654 0.7699 350,462 -0.01(-0.95%)
Sep 03, 2002 0.7778 0.7791 0.7733 0.7773 19,322,786 +0.00(+0.03%)
Aug 30, 2002 0.7768 0.7791 0.7739 0.7770 132,607 -0.00(-0.03%)
Aug 29, 2002 0.7744 0.7783 0.7733 0.7773 113,663 -0.00(-0.10%)
Aug 28, 2002 0.7760 0.7813 0.7720 0.7781 149,656 +0.00(+0.07%)
Aug 27, 2002 0.7820 0.7839 0.7741 0.7776 126,924 -0.00(-0.34%)
Aug 26, 2002 0.7683 0.7810 0.7683 0.7802 90,930 +0.01(+0.85%)
Aug 23, 2002 0.7810 0.7810 0.7718 0.7736 553,162 -0.01(-0.64%)
Aug 22, 2002 0.7873 0.7873 0.7723 0.7786 1,087,380 -0.01(-0.97%)
Aug 21, 2002 0.7794 0.7876 0.7783 0.7863 1,401,849 +0.01(+1.15%)
Aug 20, 2002 0.7728 0.7805 0.7720 0.7773 204,594 -0.00(-0.14%)
Aug 16, 2002 0.7865 0.7865 0.7781 0.7783 162,917 -0.02(-2.35%)
Aug 15, 2002 0.7886 0.7971 0.7868 0.7971 134,501 +0.01(+0.63%)
Aug 14, 2002 0.7725 0.7934 0.7725 0.7921 376,983 +0.02(+2.88%)
Aug 13, 2002 0.7802 0.7828 0.7683 0.7699 543,690 -0.01(-1.49%)
Aug 12, 2002 0.7876 0.7889 0.7805 0.7815 378,878 -0.01(-0.67%)
Aug 07, 2002 0.7852 0.7952 0.7839 0.7868 401,610 +0.00(+0.20%)
Aug 06, 2002 0.7691 0.8082 0.7691 0.7852 1,386,694 +0.02(+2.23%)
Aug 05, 2002 0.7760 0.7773 0.7654 0.7681 215,960 -0.01(-0.78%)
Aug 02, 2002 0.7625 0.7765 0.7609 0.7741 174,283 +0.02(+1.98%)
Aug 01, 2002 0.7615 0.7662 0.7564 0.7591 433,815 -0.00(-0.42%)
Jul 31, 2002 0.7715 0.7725 0.7622 0.7622 263,320 -0.01(-1.26%)
Jul 30, 2002 0.7628 0.7873 0.7601 0.7720 670,614 +0.01(+1.14%)
Jul 29, 2002 0.7609 0.7736 0.7525 0.7633 700,924 +0.01(+0.70%)
Jul 26, 2002 0.7609 0.7612 0.7525 0.7580 445,181 -0.01(-1.27%)
Jul 25, 2002 0.7654 0.7776 0.7607 0.7678 303,102 -0.00(-0.41%)
Jul 24, 2002 0.7364 0.7905 0.7232 0.7710 714,185 +0.02(+3.00%)
Jul 23, 2002 0.7535 0.7630 0.7472 0.7485 818,376 -0.01(-1.08%)
Jul 22, 2002 0.7633 0.7702 0.7522 0.7567 253,848 -0.02(-2.35%)
Jul 19, 2002 0.7776 0.7868 0.7749 0.7749 168,600 -0.01(-0.94%)
Jul 17, 2002 0.7733 0.7849 0.7731 0.7823 492,541 -0.03(-3.42%)
Jul 12, 2002 0.8325 0.8325 0.8055 0.8100 409,188 -0.02(-2.45%)
Jul 11, 2002 0.8380 0.8380 0.8269 0.8303 558,845 -0.01(-1.56%)
Jul 10, 2002 0.8322 0.8475 0.8206 0.8435 250,059 +0.01(+1.36%)
Jul 09, 2002 0.8433 0.8433 0.8322 0.8322 210,277 -0.01(-1.41%)
Jul 08, 2002 0.8528 0.8528 0.8441 0.8441 274,686 -0.01(-1.11%)
Jul 05, 2002 0.8457 0.8536 0.8449 0.8536 174,283 +0.01(+0.94%)
Jul 04, 2002 0.8182 0.8483 0.8150 0.8457 494,436 +0.00(+0.00%)
Jul 03, 2002 0.8182 0.8483 0.8150 0.8457 494,436 +0.03(+3.35%)
Jul 02, 2002 0.8182 0.8182 0.8113 0.8182 174,283 -0.00(-0.23%)
Jul 01, 2002 0.8245 0.8245 0.8166 0.8201 43,570 -0.01(-0.99%)
Jun 28, 2002 0.8346 0.8346 0.8179 0.8282 149,656 -0.01(-1.07%)
Jun 27, 2002 0.8190 0.8372 0.8140 0.8372 331,518 +0.02(+2.65%)
Jun 26, 2002 0.7918 0.8156 0.7918 0.8156 875,208 +0.02(+2.28%)
Jun 25, 2002 0.8029 0.8071 0.7974 0.7974 524,746 -0.01(-0.63%)
Jun 21, 2002 0.8045 0.8063 0.7950 0.8024 448,970 -0.01(-0.75%)
Jun 20, 2002 0.8156 0.8156 0.8050 0.8084 102,297 -0.00(-0.33%)
Jun 19, 2002 0.8108 0.8142 0.8082 0.8111 77,670 +0.00(+0.26%)
Jun 18, 2002 0.8050 0.8095 0.8003 0.8090 96,613 +0.01(+0.86%)
Jun 17, 2002 0.7815 0.8021 0.7815 0.8021 90,930 +0.02(+2.29%)
Jun 14, 2002 0.7937 0.7937 0.7744 0.7842 111,769 -0.03(-3.48%)
Jun 12, 2002 0.7915 0.8129 0.7915 0.8124 295,524 +0.02(+2.46%)
Jun 11, 2002 0.8032 0.8069 0.7871 0.7929 441,393 -0.01(-1.09%)
Jun 10, 2002 0.8248 0.8248 0.7974 0.8016 388,350 -0.02(-2.82%)
Jun 07, 2002 0.8203 0.8285 0.8203 0.8248 107,980 +0.00(+0.22%)
Jun 06, 2002 0.8169 0.8301 0.8158 0.8230 185,650 +0.01(+1.30%)
Jun 05, 2002 0.8066 0.8166 0.7966 0.8124 301,208 -0.01(-1.16%)
May 31, 2002 0.8182 0.8251 0.8137 0.8219 157,234 -0.01(-1.49%)
May 28, 2002 0.8227 0.8372 0.8182 0.8343 564,528 +0.01(+0.77%)
May 27, 2002 0.8264 0.8298 0.8253 0.8280 60,620 +0.00(+0.00%)
May 24, 2002 0.8264 0.8298 0.8253 0.8280 60,620 -0.00(-0.06%)
May 23, 2002 0.8322 0.8322 0.8214 0.8285 187,544 -0.00(-0.51%)
May 22, 2002 0.8251 0.8385 0.8251 0.8327 530,429 +0.01(+0.93%)
May 21, 2002 0.8156 0.8264 0.8156 0.8251 191,333 +0.01(+1.16%)
May 20, 2002 0.8100 0.8156 0.8100 0.8156 28,415 +0.00(+0.03%)
May 17, 2002 0.8103 0.8182 0.8103 0.8153 104,191 +0.01(+0.72%)
May 16, 2002 0.7939 0.8129 0.7939 0.8095 412,977 +0.02(+2.06%)
May 15, 2002 0.7918 0.7968 0.7918 0.7931 140,184 -0.00(-0.40%)
May 14, 2002 0.7921 0.7963 0.7921 0.7963 85,247 +0.00(+0.60%)
May 13, 2002 0.7889 0.7976 0.7889 0.7915 90,930 +0.01(+0.64%)
May 10, 2002 0.7857 0.7929 0.7828 0.7865 117,452 +0.00(+0.47%)
May 09, 2002 0.7783 0.7849 0.7783 0.7828 62,514 +0.00(+0.24%)
May 08, 2002 0.7884 0.7884 0.7810 0.7810 60,620 -0.01(-1.17%)
May 07, 2002 0.7918 0.7918 0.7855 0.7902 49,254 -0.00(-0.27%)
May 06, 2002 0.7897 0.7923 0.7839 0.7923 89,036 +0.00(+0.23%)
May 03, 2002 0.7762 0.7945 0.7747 0.7905 187,544 +0.01(+1.66%)
May 02, 2002 0.7741 0.7786 0.7741 0.7776 51,148 +0.00(+0.27%)
May 01, 2002 0.7694 0.7773 0.7694 0.7754 161,023 +0.01(+0.89%)
Apr 30, 2002 0.7654 0.7686 0.7625 0.7686 119,346 +0.00(+0.21%)
Apr 29, 2002 0.7667 0.7678 0.7654 0.7670 62,514 +0.00(+0.38%)
Apr 26, 2002 0.7609 0.7644 0.7575 0.7641 54,937 +0.00(+0.38%)
Apr 25, 2002 0.7562 0.7636 0.7562 0.7612 62,514 +0.01(+0.66%)
Apr 24, 2002 0.7530 0.7562 0.7422 0.7562 233,010 +0.00(+0.39%)
Apr 23, 2002 0.7520 0.7535 0.7483 0.7533 9,471,954 +0.00(+0.14%)
Apr 22, 2002 0.7559 0.7572 0.7522 0.7522 62,514 -0.00(-0.28%)
Apr 19, 2002 0.7443 0.7596 0.7443 0.7543 354,251 +0.01(+1.74%)
Apr 18, 2002 0.7406 0.7414 0.7372 0.7414 90,930 -0.00(-0.04%)
Apr 17, 2002 0.7480 0.7480 0.7351 0.7417 123,135 -0.01(-0.71%)
Apr 16, 2002 0.7498 0.7512 0.7440 0.7469 96,613 -0.00(-0.25%)
Apr 15, 2002 0.7483 0.7496 0.7440 0.7488 229,221 -0.00(-0.04%)
Apr 12, 2002 0.7337 0.7506 0.7337 0.7491 119,346 +0.02(+2.20%)
Apr 11, 2002 0.7314 0.7380 0.7205 0.7330 157,234 +0.01(+0.84%)
Apr 10, 2002 0.7166 0.7269 0.7166 0.7269 193,227 +0.01(+1.59%)
Apr 09, 2002 0.7232 0.7245 0.7134 0.7155 136,396 -0.01(-1.20%)
Apr 08, 2002 0.7245 0.7245 0.7190 0.7242 233,010 -0.00(-0.22%)
Apr 05, 2002 0.7337 0.7337 0.7258 0.7258 60,620 -0.01(-0.72%)
Apr 04, 2002 0.7414 0.7446 0.7311 0.7311 333,412 -0.01(-1.53%)
Apr 03, 2002 0.7366 0.7438 0.7366 0.7425 45,465 +0.01(+0.97%)
Apr 02, 2002 0.7359 0.7369 0.7269 0.7353 109,874 -0.00(-0.29%)
Apr 01, 2002 0.7372 0.7403 0.7340 0.7374 145,868 -0.00(-0.18%)
Mar 29, 2002 0.7393 0.7427 0.7385 0.7388 189,439 +0.00(+0.00%)
Mar 28, 2002 0.7393 0.7427 0.7385 0.7388 68,198 +0.00(+0.04%)
Mar 27, 2002 0.7580 0.7580 0.7382 0.7385 138,290 -0.02(-2.51%)
Mar 26, 2002 0.7472 0.7583 0.7443 0.7575 161,023 +0.01(+1.23%)
Mar 25, 2002 0.7586 0.7586 0.7396 0.7483 206,488 -0.01(-1.53%)
Mar 22, 2002 0.7377 0.7625 0.7377 0.7599 574,000 +0.02(+3.23%)
Mar 21, 2002 0.7417 0.7432 0.7285 0.7361 420,554 -0.01(-0.82%)
Mar 20, 2002 0.7601 0.7644 0.7417 0.7422 505,802 -0.02(-2.67%)
Mar 19, 2002 0.7670 0.7681 0.7599 0.7625 140,184 -0.00(-0.59%)
Mar 18, 2002 0.7345 0.7670 0.7345 0.7670 384,561 +0.03(+4.61%)
Mar 15, 2002 0.7337 0.7337 0.7293 0.7332 77,670 -0.00(-0.32%)
Mar 14, 2002 0.7366 0.7409 0.7356 0.7356 109,874 +0.00(+0.25%)
Mar 13, 2002 0.7432 0.7432 0.7285 0.7337 229,221 -0.01(-1.45%)
Mar 12, 2002 0.7493 0.7498 0.7443 0.7446 164,812 -0.01(-0.77%)
Mar 11, 2002 0.7253 0.7575 0.7237 0.7504 340,990 +0.03(+3.49%)
Mar 08, 2002 0.7279 0.7279 0.7240 0.7250 56,831 -0.00(-0.07%)
Mar 07, 2002 0.7300 0.7300 0.7256 0.7256 113,663 -0.00(-0.29%)
Mar 06, 2002 0.7232 0.7285 0.7213 0.7277 104,191 +0.00(+0.47%)
Mar 05, 2002 0.7245 0.7248 0.7229 0.7242 73,881 -0.00(-0.44%)
Mar 04, 2002 0.7422 0.7422 0.7192 0.7274 359,934 -0.01(-1.85%)
Mar 01, 2002 0.7403 0.7448 0.7403 0.7411 51,148 +0.00(+0.14%)
Feb 28, 2002 0.7417 0.7617 0.7364 0.7401 511,485 +0.00(+0.11%)
Feb 27, 2002 0.7258 0.7409 0.7258 0.7393 94,719 +0.01(+2.00%)
Feb 26, 2002 0.7126 0.7290 0.7055 0.7248 210,277 +0.01(+1.37%)
Feb 25, 2002 0.7195 0.7195 0.7100 0.7150 233,010 -0.01(-1.49%)
Feb 22, 2002 0.7409 0.7409 0.7229 0.7258 198,911 -0.02(-2.48%)
Feb 21, 2002 0.7258 0.7448 0.7258 0.7443 479,280 +0.02(+2.55%)
Feb 20, 2002 0.7208 0.7274 0.7208 0.7258 348,567 +0.01(+0.73%)
Feb 19, 2002 0.7219 0.7219 0.7174 0.7205 176,178 -0.00(-0.07%)
Feb 18, 2002 0.7184 0.7224 0.7184 0.7211 34,099 +0.00(+0.00%)
Feb 15, 2002 0.7184 0.7224 0.7184 0.7211 34,099 +0.00(+0.44%)
Feb 14, 2002 0.7153 0.7200 0.7153 0.7179 172,389 +0.01(+0.78%)
Feb 13, 2002 0.7137 0.7158 0.7124 0.7124 47,359 -0.00(-0.37%)
Feb 12, 2002 0.7250 0.7250 0.7100 0.7150 543,690 -0.01(-1.53%)
Feb 11, 2002 0.7139 0.7261 0.7139 0.7261 130,712 +0.01(+1.21%)
Feb 08, 2002 0.7139 0.7192 0.7121 0.7174 210,277 +0.00(+0.67%)
Feb 07, 2002 0.7179 0.7182 0.7097 0.7126 166,706 -0.01(-1.10%)
Feb 06, 2002 0.7137 0.7205 0.7113 0.7205 64,409 +0.01(+0.89%)
Feb 05, 2002 0.7261 0.7261 0.7113 0.7142 212,171 -0.01(-1.74%)
Feb 04, 2002 0.7261 0.7335 0.7240 0.7269 166,706 -0.00(-0.15%)
Feb 01, 2002 0.7237 0.7335 0.7219 0.7279 191,333 +0.01(+0.84%)
Jan 31, 2002 0.7103 0.7232 0.7103 0.7219 242,482 +0.01(+1.52%)
Jan 30, 2002 0.6928 0.7110 0.6928 0.7110 422,449 +0.02(+2.63%)
Jan 29, 2002 0.7008 0.7158 0.6915 0.6928 221,643 -0.00(-0.68%)
Jan 28, 2002 0.6955 0.7071 0.6955 0.6976 265,214 +0.01(+1.23%)
Jan 25, 2002 0.6889 0.6891 0.6876 0.6891 107,980 -0.00(-0.19%)
Jan 24, 2002 0.6926 0.6934 0.6902 0.6905 119,346 -0.00(-0.04%)
Jan 23, 2002 0.6865 0.6907 0.6865 0.6907 26,521 +0.00(+0.65%)
Jan 22, 2002 0.6862 0.6886 0.6860 0.6862 35,993 +0.00(+0.19%)
Jan 21, 2002 0.6862 0.6899 0.6836 0.6849 179,967 +0.00(+0.00%)
Jan 18, 2002 0.6862 0.6899 0.6836 0.6849 179,967 -0.00(-0.42%)
Jan 17, 2002 0.6992 0.6992 0.6878 0.6878 227,326 -0.01(-1.73%)
Jan 16, 2002 0.7066 0.7066 0.6981 0.7000 231,115 -0.01(-1.27%)
Jan 15, 2002 0.7034 0.7089 0.7034 0.7089 5,493,733 +0.00(+0.49%)
Jan 14, 2002 0.7042 0.7092 0.7013 0.7055 198,911 +0.00(+0.49%)
Jan 11, 2002 0.6992 0.7039 0.6984 0.7021 79,564 +0.00(+0.61%)
Jan 10, 2002 0.6978 0.6981 0.6918 0.6978 54,937 +0.00(+0.11%)
Jan 09, 2002 0.6955 0.7008 0.6955 0.6971 26,521 -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.