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

Enbridge (NY: ENB )

36.78 UNCHANGED
Official Closing Price Updated: 4:00 PM EDT, May 21, 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 0.7442 0.7465 0.7414 0.7444 138,411 -0.00(-0.03%)
Aug 29, 2002 0.7419 0.7457 0.7409 0.7447 118,638 -0.00(-0.10%)
Aug 28, 2002 0.7434 0.7485 0.7396 0.7455 156,206 +0.00(+0.07%)
Aug 27, 2002 0.7493 0.7510 0.7417 0.7450 132,479 -0.00(-0.34%)
Aug 26, 2002 0.7361 0.7482 0.7361 0.7475 94,910 +0.01(+0.85%)
Aug 23, 2002 0.7482 0.7482 0.7394 0.7412 577,371 -0.00(-0.64%)
Aug 22, 2002 0.7543 0.7543 0.7399 0.7460 1,134,970 -0.01(-0.97%)
Aug 21, 2002 0.7467 0.7546 0.7457 0.7533 1,463,202 +0.01(+1.15%)
Aug 20, 2002 0.7404 0.7477 0.7396 0.7447 213,548 -0.00(-0.14%)
Aug 16, 2002 0.7536 0.7536 0.7455 0.7457 170,047 -0.02(-2.35%)
Aug 15, 2002 0.7556 0.7637 0.7538 0.7637 140,388 +0.00(+0.63%)
Aug 14, 2002 0.7401 0.7601 0.7401 0.7589 393,482 +0.02(+2.88%)
Aug 13, 2002 0.7475 0.7500 0.7361 0.7376 567,485 -0.01(-1.49%)
Aug 12, 2002 0.7546 0.7558 0.7477 0.7487 395,460 -0.01(-0.67%)
Aug 07, 2002 0.7523 0.7619 0.7510 0.7538 419,187 +0.00(+0.20%)
Aug 06, 2002 0.7369 0.7743 0.7369 0.7523 1,447,384 +0.02(+2.23%)
Aug 05, 2002 0.7434 0.7447 0.7333 0.7359 225,412 -0.01(-0.78%)
Aug 02, 2002 0.7305 0.7439 0.7290 0.7417 181,911 +0.01(+1.98%)
Aug 01, 2002 0.7295 0.7341 0.7247 0.7273 452,801 -0.00(-0.42%)
Jul 31, 2002 0.7391 0.7401 0.7303 0.7303 274,844 -0.01(-1.26%)
Jul 30, 2002 0.7308 0.7543 0.7283 0.7396 699,964 +0.01(+1.14%)
Jul 29, 2002 0.7290 0.7412 0.7209 0.7313 731,601 +0.01(+0.70%)
Jul 26, 2002 0.7290 0.7293 0.7209 0.7262 464,665 -0.01(-1.27%)
Jul 25, 2002 0.7333 0.7450 0.7288 0.7356 316,368 -0.00(-0.41%)
Jul 24, 2002 0.7055 0.7573 0.6929 0.7386 745,442 +0.02(+3.00%)
Jul 23, 2002 0.7219 0.7310 0.7159 0.7171 854,193 -0.01(-1.08%)
Jul 22, 2002 0.7313 0.7379 0.7207 0.7250 264,958 -0.02(-2.35%)
Jul 19, 2002 0.7450 0.7538 0.7424 0.7424 175,979 -0.01(-0.94%)
Jul 17, 2002 0.7409 0.7520 0.7407 0.7495 514,098 -0.03(-3.42%)
Jul 12, 2002 0.7976 0.7976 0.7718 0.7761 427,096 -0.02(-2.45%)
Jul 11, 2002 0.8029 0.8029 0.7922 0.7955 583,303 -0.01(-1.56%)
Jul 10, 2002 0.7973 0.8120 0.7862 0.8082 261,003 +0.01(+1.36%)
Jul 09, 2002 0.8079 0.8079 0.7973 0.7973 219,480 -0.01(-1.41%)
Jul 08, 2002 0.8170 0.8170 0.8087 0.8087 286,708 -0.01(-1.11%)
Jul 05, 2002 0.8102 0.8178 0.8094 0.8178 181,911 +0.01(+0.94%)
Jul 04, 2002 0.7839 0.8127 0.7809 0.8102 516,075 +0.00(+0.00%)
Jul 03, 2002 0.7839 0.8127 0.7809 0.8102 516,075 +0.03(+3.35%)
Jul 02, 2002 0.7839 0.7839 0.7773 0.7839 181,911 -0.00(-0.23%)
Jul 01, 2002 0.7900 0.7900 0.7824 0.7857 45,477 -0.01(-0.99%)
Jun 28, 2002 0.7996 0.7996 0.7836 0.7935 156,206 -0.01(-1.07%)
Jun 27, 2002 0.7847 0.8021 0.7799 0.8021 346,027 +0.02(+2.65%)
Jun 26, 2002 0.7586 0.7814 0.7586 0.7814 913,512 +0.02(+2.28%)
Jun 25, 2002 0.7692 0.7733 0.7639 0.7639 547,712 -0.00(-0.63%)
Jun 21, 2002 0.7707 0.7725 0.7616 0.7687 468,620 -0.01(-0.75%)
Jun 20, 2002 0.7814 0.7814 0.7713 0.7745 106,774 -0.00(-0.33%)
Jun 19, 2002 0.7768 0.7801 0.7743 0.7771 81,069 +0.00(+0.26%)
Jun 18, 2002 0.7713 0.7756 0.7667 0.7750 100,842 +0.01(+0.86%)
Jun 17, 2002 0.7487 0.7685 0.7487 0.7685 94,910 +0.02(+2.29%)
Jun 14, 2002 0.7604 0.7604 0.7419 0.7513 116,660 -0.03(-3.48%)
Jun 12, 2002 0.7584 0.7788 0.7584 0.7783 308,458 +0.02(+2.46%)
Jun 11, 2002 0.7695 0.7730 0.7541 0.7596 460,711 -0.01(-1.09%)
Jun 10, 2002 0.7902 0.7902 0.7639 0.7680 405,346 -0.02(-2.82%)
Jun 07, 2002 0.7859 0.7938 0.7859 0.7902 112,706 +0.00(+0.22%)
Jun 06, 2002 0.7826 0.7953 0.7816 0.7884 193,775 +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.