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

Enbridge (NY: ENB )

36.87 +0.09 (+0.23%)
Streaming Delayed Price Updated: 12:09 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 (%)
Dec 31, 2002 0.6839 0.7031 0.6839 0.6862 375,756 +0.00(+0.04%)
Dec 30, 2002 0.6846 0.6859 0.6773 0.6859 342,136 +0.00(+0.04%)
Dec 27, 2002 0.6852 0.6869 0.6821 0.6857 589,344 +0.00(+0.15%)
Dec 26, 2002 0.6879 0.6879 0.6793 0.6846 160,190 -0.00(-0.48%)
Dec 24, 2002 0.6927 0.6955 0.6877 0.6879 395,533 -0.00(-0.62%)
Dec 23, 2002 0.6877 0.6937 0.6877 0.6922 446,952 +0.00(+0.70%)
Dec 20, 2002 0.6915 0.6915 0.6846 0.6874 306,538 -0.00(-0.33%)
Dec 19, 2002 0.6912 0.6930 0.6877 0.6897 735,691 -0.00(-0.37%)
Dec 18, 2002 0.7003 0.7003 0.6809 0.6922 814,798 -0.01(-1.01%)
Dec 17, 2002 0.6935 0.7011 0.6935 0.6993 185,900 +0.01(+1.10%)
Dec 16, 2002 0.6879 0.6917 0.6821 0.6917 243,252 +0.00(+0.51%)
Dec 13, 2002 0.6879 0.6986 0.6872 0.6882 336,203 -0.00(-0.07%)
Dec 12, 2002 0.6953 0.6986 0.6874 0.6887 346,091 -0.01(-1.73%)
Dec 11, 2002 0.6998 0.7034 0.6953 0.7008 112,726 +0.00(+0.07%)
Dec 10, 2002 0.6953 0.7003 0.6877 0.7003 284,783 +0.00(+0.58%)
Dec 09, 2002 0.6932 0.7028 0.6905 0.6963 462,773 +0.01(+1.18%)
Dec 06, 2002 0.6879 0.6922 0.6879 0.6882 300,605 +0.00(+0.07%)
Dec 05, 2002 0.6816 0.6887 0.6768 0.6877 397,510 +0.01(+1.19%)
Dec 04, 2002 0.6728 0.6819 0.6695 0.6796 231,386 +0.01(+1.13%)
Dec 03, 2002 0.6852 0.6902 0.6687 0.6720 630,875 -0.02(-2.53%)
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.