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 (%)
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%)
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.