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

Enbridge (NY: ENB )

36.76 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 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 (%)
Aug 30, 2002 0.7443 0.7466 0.7415 0.7445 138,396 -0.00(-0.03%)
Aug 29, 2002 0.7420 0.7458 0.7410 0.7448 118,625 -0.00(-0.10%)
Aug 28, 2002 0.7435 0.7486 0.7397 0.7455 156,190 +0.00(+0.07%)
Aug 27, 2002 0.7493 0.7511 0.7417 0.7450 132,465 -0.00(-0.34%)
Aug 26, 2002 0.7362 0.7483 0.7362 0.7476 94,900 +0.01(+0.85%)
Aug 23, 2002 0.7483 0.7483 0.7395 0.7412 577,310 -0.00(-0.64%)
Aug 22, 2002 0.7544 0.7544 0.7400 0.7460 1,134,850 -0.01(-0.97%)
Aug 21, 2002 0.7468 0.7546 0.7458 0.7534 1,463,047 +0.01(+1.15%)
Aug 20, 2002 0.7405 0.7478 0.7397 0.7448 213,525 -0.00(-0.14%)
Aug 16, 2002 0.7536 0.7536 0.7455 0.7458 170,029 -0.02(-2.35%)
Aug 15, 2002 0.7557 0.7637 0.7539 0.7637 140,373 +0.00(+0.63%)
Aug 14, 2002 0.7402 0.7602 0.7402 0.7589 393,441 +0.02(+2.88%)
Aug 13, 2002 0.7476 0.7501 0.7362 0.7377 567,425 -0.01(-1.49%)
Aug 12, 2002 0.7546 0.7559 0.7478 0.7488 395,418 -0.01(-0.67%)
Aug 07, 2002 0.7524 0.7620 0.7511 0.7539 419,143 +0.00(+0.20%)
Aug 06, 2002 0.7369 0.7744 0.7369 0.7524 1,447,230 +0.02(+2.23%)
Aug 05, 2002 0.7435 0.7448 0.7334 0.7359 225,388 -0.01(-0.78%)
Aug 02, 2002 0.7306 0.7440 0.7291 0.7417 181,892 +0.01(+1.98%)
Aug 01, 2002 0.7296 0.7342 0.7248 0.7273 452,753 -0.00(-0.42%)
Jul 31, 2002 0.7392 0.7402 0.7304 0.7304 274,815 -0.01(-1.26%)
Jul 30, 2002 0.7309 0.7544 0.7283 0.7397 699,890 +0.01(+1.14%)
Jul 29, 2002 0.7291 0.7412 0.7210 0.7314 731,523 +0.01(+0.70%)
Jul 26, 2002 0.7291 0.7294 0.7210 0.7263 464,616 -0.01(-1.27%)
Jul 25, 2002 0.7334 0.7450 0.7288 0.7357 316,334 -0.00(-0.41%)
Jul 24, 2002 0.7056 0.7574 0.6929 0.7387 745,363 +0.02(+3.00%)
Jul 23, 2002 0.7220 0.7311 0.7160 0.7172 854,103 -0.01(-1.08%)
Jul 22, 2002 0.7314 0.7380 0.7208 0.7251 264,930 -0.02(-2.35%)
Jul 19, 2002 0.7450 0.7539 0.7425 0.7425 175,961 -0.01(-0.94%)
Jul 17, 2002 0.7410 0.7521 0.7407 0.7496 514,043 -0.03(-3.42%)
Jul 12, 2002 0.7976 0.7976 0.7718 0.7761 427,051 -0.02(-2.45%)
Jul 11, 2002 0.8029 0.8029 0.7923 0.7956 583,241 -0.01(-1.56%)
Jul 10, 2002 0.7974 0.8121 0.7863 0.8083 260,976 +0.01(+1.36%)
Jul 09, 2002 0.8080 0.8080 0.7974 0.7974 219,457 -0.01(-1.41%)
Jul 08, 2002 0.8171 0.8171 0.8088 0.8088 286,678 -0.01(-1.11%)
Jul 05, 2002 0.8103 0.8179 0.8095 0.8179 181,892 +0.01(+0.94%)
Jul 04, 2002 0.7840 0.8128 0.7809 0.8103 516,020 +0.00(+0.00%)
Jul 03, 2002 0.7840 0.8128 0.7809 0.8103 516,020 +0.03(+3.35%)
Jul 02, 2002 0.7840 0.7840 0.7774 0.7840 181,892 -0.00(-0.23%)
Jul 01, 2002 0.7901 0.7901 0.7825 0.7857 45,473 -0.01(-0.99%)
Jun 28, 2002 0.7997 0.7997 0.7837 0.7936 156,190 -0.01(-1.07%)
Jun 27, 2002 0.7847 0.8022 0.7799 0.8022 345,990 +0.02(+2.65%)
Jun 26, 2002 0.7587 0.7815 0.7587 0.7815 913,416 +0.02(+2.28%)
Jun 25, 2002 0.7693 0.7734 0.7640 0.7640 547,654 -0.00(-0.62%)
Jun 21, 2002 0.7708 0.7726 0.7617 0.7688 468,570 -0.01(-0.75%)
Jun 20, 2002 0.7815 0.7815 0.7713 0.7746 106,762 -0.00(-0.33%)
Jun 19, 2002 0.7769 0.7802 0.7744 0.7772 81,060 +0.00(+0.26%)
Jun 18, 2002 0.7713 0.7756 0.7668 0.7751 100,831 +0.01(+0.86%)
Jun 17, 2002 0.7488 0.7686 0.7488 0.7686 94,900 +0.02(+2.29%)
Jun 14, 2002 0.7605 0.7605 0.7420 0.7514 116,648 -0.03(-3.48%)
Jun 12, 2002 0.7584 0.7789 0.7584 0.7784 308,426 +0.02(+2.46%)
Jun 11, 2002 0.7696 0.7731 0.7541 0.7597 460,662 -0.01(-1.09%)
Jun 10, 2002 0.7903 0.7903 0.7640 0.7680 405,303 -0.02(-2.82%)
Jun 07, 2002 0.7860 0.7938 0.7860 0.7903 112,694 +0.00(+0.22%)
Jun 06, 2002 0.7827 0.7954 0.7817 0.7885 193,754 +0.01(+1.30%)
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.