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

Enbridge (NY: ENB )

35.82 -0.44 (-1.21%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Nov 29, 2002 0.7311 0.7335 0.7253 0.7279 100,402 -0.01(-0.76%)
Nov 27, 2002 0.7245 0.7359 0.7245 0.7335 81,458 +0.01(+1.20%)
Nov 26, 2002 0.7398 0.7406 0.7237 0.7248 162,917 -0.01(-1.86%)
Nov 25, 2002 0.7438 0.7483 0.7353 0.7385 223,538 -0.00(-0.18%)
Nov 22, 2002 0.7527 0.7527 0.7372 0.7398 742,601 -0.02(-2.06%)
Nov 21, 2002 0.7612 0.7636 0.7554 0.7554 312,574 -0.00(-0.52%)
Nov 20, 2002 0.7583 0.7596 0.7551 0.7593 117,452 +0.00(+0.10%)
Nov 19, 2002 0.7622 0.7630 0.7543 0.7586 483,069 -0.00(-0.10%)
Nov 18, 2002 0.7723 0.7733 0.7575 0.7593 267,109 -0.01(-1.67%)
Nov 15, 2002 0.7617 0.7744 0.7601 0.7723 198,911 +0.01(+1.07%)
Nov 14, 2002 0.7601 0.7675 0.7543 0.7641 187,544 +0.00(+0.00%)
Nov 13, 2002 0.7662 0.7662 0.7599 0.7641 166,706 -0.00(-0.21%)
Nov 12, 2002 0.7644 0.7718 0.7644 0.7657 323,940 +0.00(+0.17%)
Nov 11, 2002 0.7622 0.7644 0.7551 0.7644 107,980 +0.00(+0.00%)
Nov 08, 2002 0.7549 0.7644 0.7530 0.7644 263,320 +0.01(+1.61%)
Nov 07, 2002 0.7688 0.7725 0.7517 0.7522 437,604 -0.01(-1.69%)
Nov 06, 2002 0.7760 0.7762 0.7591 0.7652 411,082 -0.00(-0.55%)
Nov 05, 2002 0.7546 0.7715 0.7493 0.7694 1,600,760 +0.01(+1.22%)
Nov 04, 2002 0.7599 0.7731 0.7554 0.7601 358,039 -0.00(-0.03%)
Nov 01, 2002 0.7469 0.7607 0.7388 0.7604 206,488 +0.00(+0.59%)
Oct 31, 2002 0.7612 0.7691 0.7530 0.7559 458,442 -0.01(-0.69%)
Oct 30, 2002 0.7707 0.7707 0.7575 0.7612 12,313,540 -0.01(-0.86%)
Oct 29, 2002 0.7802 0.7802 0.7659 0.7678 223,538 -0.01(-1.76%)
Oct 28, 2002 0.7865 0.7913 0.7781 0.7815 592,944 -0.01(-0.64%)
Oct 25, 2002 0.7826 0.7865 0.7776 0.7865 98,508 +0.00(+0.44%)
Oct 24, 2002 0.7884 0.7889 0.7786 0.7831 140,184 -0.00(-0.54%)
Oct 23, 2002 0.7768 0.7886 0.7749 0.7873 117,452 +0.01(+1.39%)
Oct 22, 2002 0.7760 0.7828 0.7733 0.7765 568,317 -0.00(-0.10%)
Oct 21, 2002 0.7749 0.7783 0.7704 0.7773 303,102 -0.00(-0.51%)
Oct 18, 2002 0.7718 0.7813 0.7641 0.7813 382,666 +0.01(+0.89%)
Oct 17, 2002 0.7657 0.7744 0.7562 0.7744 721,762 +0.01(+1.14%)
Oct 16, 2002 0.7337 0.7657 0.7337 0.7657 445,181 +0.02(+2.58%)
Oct 15, 2002 0.7575 0.7633 0.7364 0.7464 13,260,735 -0.01(-0.77%)
Oct 14, 2002 0.7498 0.7525 0.7498 0.7522 81,458 +0.01(+1.10%)
Oct 11, 2002 0.7300 0.7464 0.7293 0.7440 276,581 +0.02(+2.58%)
Oct 10, 2002 0.7232 0.7274 0.7221 0.7253 265,214 -0.00(-0.47%)
Oct 09, 2002 0.7586 0.7586 0.7203 0.7287 1,129,056 -0.03(-3.86%)
Oct 08, 2002 0.7636 0.7699 0.7580 0.7580 983,188 -0.01(-0.73%)
Oct 07, 2002 0.7718 0.7733 0.7625 0.7636 198,911 -0.00(-0.48%)
Oct 04, 2002 0.7691 0.7770 0.7673 0.7673 312,574 -0.00(-0.10%)
Oct 03, 2002 0.7733 0.7733 0.7662 0.7681 8,714,198 -0.01(-0.68%)
Oct 02, 2002 0.7681 0.7733 0.7630 0.7733 456,548 +0.00(+0.45%)
Oct 01, 2002 0.7681 0.7725 0.7622 0.7699 426,237 -0.00(-0.07%)
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%)
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.