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

Enbridge (NY: ENB )

36.84 -0.32 (-0.87%)
Streaming Delayed Price Updated: 2:15 PM EDT, May 14, 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 0.7578 0.7602 0.7550 0.7581 135,919 -0.00(-0.03%)
Aug 29, 2002 0.7555 0.7594 0.7545 0.7584 116,502 -0.00(-0.10%)
Aug 28, 2002 0.7571 0.7622 0.7532 0.7591 153,394 +0.00(+0.07%)
Aug 27, 2002 0.7630 0.7648 0.7553 0.7586 130,094 -0.00(-0.34%)
Aug 26, 2002 0.7496 0.7620 0.7496 0.7612 93,201 +0.01(+0.85%)
Aug 23, 2002 0.7620 0.7620 0.7529 0.7547 566,978 -0.00(-0.64%)
Aug 22, 2002 0.7681 0.7681 0.7535 0.7596 1,114,538 -0.01(-0.97%)
Aug 21, 2002 0.7604 0.7684 0.7594 0.7671 1,436,862 +0.01(+1.15%)
Aug 20, 2002 0.7540 0.7614 0.7532 0.7584 209,704 -0.00(-0.14%)
Aug 16, 2002 0.7674 0.7674 0.7591 0.7594 166,986 -0.02(-2.35%)
Aug 15, 2002 0.7694 0.7777 0.7676 0.7777 137,861 +0.00(+0.63%)
Aug 14, 2002 0.7537 0.7741 0.7537 0.7728 386,399 +0.02(+2.88%)
Aug 13, 2002 0.7612 0.7638 0.7496 0.7511 557,269 -0.01(-1.49%)
Aug 12, 2002 0.7684 0.7697 0.7614 0.7625 388,341 -0.01(-0.67%)
Aug 07, 2002 0.7661 0.7759 0.7648 0.7676 411,641 +0.00(+0.20%)
Aug 06, 2002 0.7504 0.7885 0.7504 0.7661 1,421,328 +0.02(+2.23%)
Aug 05, 2002 0.7571 0.7584 0.7468 0.7493 221,354 -0.01(-0.78%)
Aug 02, 2002 0.7439 0.7576 0.7424 0.7553 178,636 +0.01(+1.98%)
Aug 01, 2002 0.7429 0.7475 0.7380 0.7406 444,650 -0.00(-0.42%)
Jul 31, 2002 0.7527 0.7537 0.7437 0.7437 269,897 -0.01(-1.26%)
Jul 30, 2002 0.7442 0.7681 0.7416 0.7532 687,363 +0.01(+1.14%)
Jul 29, 2002 0.7424 0.7547 0.7341 0.7447 718,431 +0.01(+0.70%)
Jul 26, 2002 0.7424 0.7426 0.7341 0.7396 456,300 -0.01(-1.27%)
Jul 25, 2002 0.7468 0.7586 0.7421 0.7491 310,672 -0.00(-0.41%)
Jul 24, 2002 0.7184 0.7712 0.7056 0.7522 732,022 +0.02(+3.00%)
Jul 23, 2002 0.7352 0.7444 0.7290 0.7303 838,816 -0.01(-1.08%)
Jul 22, 2002 0.7447 0.7514 0.7339 0.7383 260,188 -0.02(-2.35%)
Jul 19, 2002 0.7586 0.7676 0.7560 0.7560 172,811 -0.01(-0.94%)
Jul 17, 2002 0.7545 0.7658 0.7542 0.7632 504,843 -0.03(-3.42%)
Jul 12, 2002 0.8122 0.8122 0.7859 0.7903 419,408 -0.02(-2.45%)
Jul 11, 2002 0.8176 0.8176 0.8068 0.8101 572,803 -0.01(-1.56%)
Jul 10, 2002 0.8119 0.8268 0.8006 0.8230 256,305 +0.01(+1.36%)
Jul 09, 2002 0.8227 0.8227 0.8119 0.8119 215,529 -0.01(-1.41%)
Jul 08, 2002 0.8320 0.8320 0.8235 0.8235 281,547 -0.01(-1.11%)
Jul 05, 2002 0.8250 0.8328 0.8243 0.8328 178,636 +0.01(+0.94%)
Jul 04, 2002 0.7983 0.8276 0.7952 0.8250 506,785 +0.00(+0.00%)
Jul 03, 2002 0.7983 0.8276 0.7952 0.8250 506,785 +0.03(+3.35%)
Jul 02, 2002 0.7983 0.7983 0.7916 0.7983 178,636 -0.00(-0.23%)
Jul 01, 2002 0.8044 0.8044 0.7967 0.8001 44,659 -0.01(-0.99%)
Jun 28, 2002 0.8142 0.8142 0.7980 0.8081 153,394 -0.01(-1.07%)
Jun 27, 2002 0.7990 0.8168 0.7941 0.8168 339,798 +0.02(+2.65%)
Jun 26, 2002 0.7725 0.7957 0.7725 0.7957 897,067 +0.02(+2.28%)
Jun 25, 2002 0.7833 0.7875 0.7779 0.7779 537,852 -0.00(-0.63%)
Jun 21, 2002 0.7849 0.7867 0.7756 0.7828 460,184 -0.01(-0.75%)
Jun 20, 2002 0.7957 0.7957 0.7854 0.7887 104,852 -0.00(-0.33%)
Jun 19, 2002 0.7911 0.7944 0.7885 0.7913 79,609 +0.00(+0.26%)
Jun 18, 2002 0.7854 0.7898 0.7808 0.7893 99,026 +0.01(+0.86%)
Jun 17, 2002 0.7625 0.7826 0.7625 0.7826 93,201 +0.02(+2.29%)
Jun 14, 2002 0.7743 0.7743 0.7555 0.7650 114,560 -0.03(-3.48%)
Jun 12, 2002 0.7723 0.7931 0.7723 0.7926 302,906 +0.02(+2.46%)
Jun 11, 2002 0.7836 0.7872 0.7679 0.7735 452,417 -0.01(-1.09%)
Jun 10, 2002 0.8047 0.8047 0.7779 0.7820 398,049 -0.02(-2.82%)
Jun 07, 2002 0.8003 0.8083 0.8003 0.8047 110,677 +0.00(+0.22%)
Jun 06, 2002 0.7970 0.8099 0.7960 0.8029 190,287 +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.