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

Enbridge (NY: ENB )

32.97 -0.78 (-2.31%)
Official Closing Price Updated: 4:10 PM EDT, Apr 16, 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 0.7703 0.7721 0.7671 0.7703 225,474 -0.00(-0.14%)
Sep 27, 2002 0.7679 0.7737 0.7669 0.7713 687,791 +0.01(+0.65%)
Sep 26, 2002 0.7587 0.7679 0.7582 0.7663 2,286,952 +0.01(+1.11%)
Sep 25, 2002 0.7331 0.7579 0.7273 0.7579 1,826,530 +0.03(+3.91%)
Sep 24, 2002 0.7172 0.7302 0.7154 0.7294 1,134,949 -0.00(-0.47%)
Sep 23, 2002 0.7566 0.7566 0.7143 0.7328 1,062,949 -0.02(-3.11%)
Sep 20, 2002 0.7487 0.7563 0.7442 0.7563 473,685 +0.01(+0.70%)
Sep 19, 2002 0.7521 0.7555 0.7423 0.7510 164,842 -0.00(-0.52%)
Sep 18, 2002 0.7555 0.7584 0.7529 0.7550 191,368 -0.00(-0.52%)
Sep 17, 2002 0.7563 0.7603 0.7534 0.7589 288,000 +0.01(+0.91%)
Sep 16, 2002 0.7410 0.7589 0.7384 0.7521 140,210 +0.01(+1.53%)
Sep 13, 2002 0.7368 0.7407 0.7362 0.7407 301,263 +0.00(+0.43%)
Sep 12, 2002 0.7600 0.7600 0.7362 0.7376 352,421 -0.02(-2.61%)
Sep 11, 2002 0.7626 0.7626 0.7574 0.7574 30,315 -0.01(-0.90%)
Sep 10, 2002 0.7637 0.7653 0.7624 0.7642 102,316 -0.00(-0.45%)
Sep 09, 2002 0.7642 0.7706 0.7642 0.7677 172,421 +0.01(+0.73%)
Sep 06, 2002 0.7671 0.7708 0.7613 0.7621 250,105 -0.00(-0.45%)
Sep 05, 2002 0.7679 0.7719 0.7650 0.7655 234,947 -0.00(-0.55%)
Sep 04, 2002 0.7742 0.7750 0.7653 0.7698 350,527 -0.01(-0.95%)
Sep 03, 2002 0.7777 0.7790 0.7732 0.7772 19,326,360 +0.00(+0.03%)
Aug 30, 2002 0.7766 0.7790 0.7737 0.7769 132,631 -0.00(-0.03%)
Aug 29, 2002 0.7742 0.7782 0.7732 0.7772 113,684 -0.00(-0.10%)
Aug 28, 2002 0.7758 0.7811 0.7719 0.7779 149,684 +0.00(+0.07%)
Aug 27, 2002 0.7819 0.7837 0.7740 0.7774 126,947 -0.00(-0.34%)
Aug 26, 2002 0.7682 0.7808 0.7682 0.7801 90,947 +0.01(+0.85%)
Aug 23, 2002 0.7808 0.7808 0.7716 0.7735 553,264 -0.01(-0.64%)
Aug 22, 2002 0.7872 0.7872 0.7721 0.7785 1,087,581 -0.01(-0.97%)
Aug 21, 2002 0.7793 0.7874 0.7782 0.7861 1,402,108 +0.01(+1.15%)
Aug 20, 2002 0.7727 0.7803 0.7719 0.7772 204,632 -0.00(-0.14%)
Aug 16, 2002 0.7864 0.7864 0.7779 0.7782 162,947 -0.02(-2.35%)
Aug 15, 2002 0.7885 0.7969 0.7867 0.7969 134,526 +0.01(+0.63%)
Aug 14, 2002 0.7724 0.7932 0.7724 0.7919 377,053 +0.02(+2.88%)
Aug 13, 2002 0.7801 0.7827 0.7682 0.7698 543,790 -0.01(-1.49%)
Aug 12, 2002 0.7874 0.7888 0.7803 0.7814 378,948 -0.01(-0.67%)
Aug 07, 2002 0.7851 0.7951 0.7837 0.7867 401,685 +0.00(+0.20%)
Aug 06, 2002 0.7690 0.8080 0.7690 0.7851 1,386,950 +0.02(+2.23%)
Aug 05, 2002 0.7758 0.7772 0.7653 0.7679 216,000 -0.01(-0.78%)
Aug 02, 2002 0.7624 0.7764 0.7608 0.7740 174,316 +0.02(+1.98%)
Aug 01, 2002 0.7613 0.7661 0.7563 0.7589 433,895 -0.00(-0.42%)
Jul 31, 2002 0.7713 0.7724 0.7621 0.7621 263,369 -0.01(-1.26%)
Jul 30, 2002 0.7626 0.7872 0.7600 0.7719 670,738 +0.01(+1.14%)
Jul 29, 2002 0.7608 0.7735 0.7523 0.7632 701,054 +0.01(+0.70%)
Jul 26, 2002 0.7608 0.7611 0.7523 0.7579 445,264 -0.01(-1.27%)
Jul 25, 2002 0.7653 0.7774 0.7605 0.7677 303,158 -0.00(-0.41%)
Jul 24, 2002 0.7362 0.7903 0.7231 0.7708 714,317 +0.02(+3.00%)
Jul 23, 2002 0.7534 0.7629 0.7471 0.7484 818,528 -0.01(-1.08%)
Jul 22, 2002 0.7632 0.7700 0.7521 0.7566 253,895 -0.02(-2.35%)
Jul 19, 2002 0.7774 0.7867 0.7748 0.7748 168,631 -0.01(-0.94%)
Jul 17, 2002 0.7732 0.7848 0.7729 0.7822 492,632 -0.03(-3.42%)
Jul 12, 2002 0.8323 0.8323 0.8054 0.8099 409,264 -0.02(-2.45%)
Jul 11, 2002 0.8378 0.8378 0.8268 0.8302 558,948 -0.01(-1.56%)
Jul 10, 2002 0.8320 0.8473 0.8204 0.8434 250,105 +0.01(+1.36%)
Jul 09, 2002 0.8431 0.8431 0.8320 0.8320 210,316 -0.01(-1.41%)
Jul 08, 2002 0.8526 0.8526 0.8439 0.8439 274,737 -0.01(-1.11%)
Jul 05, 2002 0.8455 0.8534 0.8447 0.8534 174,316 +0.01(+0.94%)
Jul 04, 2002 0.8181 0.8481 0.8149 0.8455 494,527 +0.00(+0.00%)
Jul 03, 2002 0.8181 0.8481 0.8149 0.8455 494,527 +0.03(+3.35%)
Jul 02, 2002 0.8181 0.8181 0.8112 0.8181 174,316 -0.00(-0.23%)
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.