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

Enbridge (NY: ENB )

34.85 +0.95 (+2.80%)
Streaming Delayed Price Updated: 1:44 PM EDT, Apr 19, 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 (%)
Sep 30, 2002 0.7704 0.7723 0.7673 0.7704 225,432 -0.00(-0.14%)
Sep 27, 2002 0.7681 0.7739 0.7670 0.7715 687,663 +0.01(+0.65%)
Sep 26, 2002 0.7588 0.7681 0.7583 0.7665 2,286,529 +0.01(+1.11%)
Sep 25, 2002 0.7332 0.7580 0.7274 0.7580 1,826,192 +0.03(+3.91%)
Sep 24, 2002 0.7174 0.7303 0.7155 0.7295 1,134,740 -0.00(-0.47%)
Sep 23, 2002 0.7567 0.7567 0.7145 0.7330 1,062,753 -0.02(-3.11%)
Sep 20, 2002 0.7488 0.7564 0.7443 0.7564 473,597 +0.01(+0.70%)
Sep 19, 2002 0.7522 0.7557 0.7425 0.7512 164,812 -0.00(-0.52%)
Sep 18, 2002 0.7557 0.7586 0.7530 0.7551 191,333 -0.00(-0.52%)
Sep 17, 2002 0.7564 0.7604 0.7535 0.7591 287,947 +0.01(+0.91%)
Sep 16, 2002 0.7411 0.7591 0.7385 0.7522 140,184 +0.01(+1.53%)
Sep 13, 2002 0.7369 0.7409 0.7364 0.7409 301,208 +0.00(+0.43%)
Sep 12, 2002 0.7601 0.7601 0.7364 0.7377 352,356 -0.02(-2.61%)
Sep 11, 2002 0.7628 0.7628 0.7575 0.7575 30,310 -0.01(-0.90%)
Sep 10, 2002 0.7638 0.7654 0.7625 0.7644 102,297 -0.00(-0.45%)
Sep 09, 2002 0.7644 0.7707 0.7644 0.7678 172,389 +0.01(+0.73%)
Sep 06, 2002 0.7673 0.7710 0.7615 0.7622 250,059 -0.00(-0.45%)
Sep 05, 2002 0.7681 0.7720 0.7652 0.7657 234,904 -0.00(-0.55%)
Sep 04, 2002 0.7744 0.7752 0.7654 0.7699 350,462 -0.01(-0.95%)
Sep 03, 2002 0.7778 0.7791 0.7733 0.7773 19,322,786 +0.00(+0.03%)
Aug 30, 2002 0.7768 0.7791 0.7739 0.7770 132,607 -0.00(-0.03%)
Aug 29, 2002 0.7744 0.7783 0.7733 0.7773 113,663 -0.00(-0.10%)
Aug 28, 2002 0.7760 0.7813 0.7720 0.7781 149,656 +0.00(+0.07%)
Aug 27, 2002 0.7820 0.7839 0.7741 0.7776 126,924 -0.00(-0.34%)
Aug 26, 2002 0.7683 0.7810 0.7683 0.7802 90,930 +0.01(+0.85%)
Aug 23, 2002 0.7810 0.7810 0.7718 0.7736 553,162 -0.01(-0.64%)
Aug 22, 2002 0.7873 0.7873 0.7723 0.7786 1,087,380 -0.01(-0.97%)
Aug 21, 2002 0.7794 0.7876 0.7783 0.7863 1,401,849 +0.01(+1.15%)
Aug 20, 2002 0.7728 0.7805 0.7720 0.7773 204,594 -0.00(-0.14%)
Aug 16, 2002 0.7865 0.7865 0.7781 0.7783 162,917 -0.02(-2.35%)
Aug 15, 2002 0.7886 0.7971 0.7868 0.7971 134,501 +0.01(+0.63%)
Aug 14, 2002 0.7725 0.7934 0.7725 0.7921 376,983 +0.02(+2.88%)
Aug 13, 2002 0.7802 0.7828 0.7683 0.7699 543,690 -0.01(-1.49%)
Aug 12, 2002 0.7876 0.7889 0.7805 0.7815 378,878 -0.01(-0.67%)
Aug 07, 2002 0.7852 0.7952 0.7839 0.7868 401,610 +0.00(+0.20%)
Aug 06, 2002 0.7691 0.8082 0.7691 0.7852 1,386,694 +0.02(+2.23%)
Aug 05, 2002 0.7760 0.7773 0.7654 0.7681 215,960 -0.01(-0.78%)
Aug 02, 2002 0.7625 0.7765 0.7609 0.7741 174,283 +0.02(+1.98%)
Aug 01, 2002 0.7615 0.7662 0.7564 0.7591 433,815 -0.00(-0.42%)
Jul 31, 2002 0.7715 0.7725 0.7622 0.7622 263,320 -0.01(-1.26%)
Jul 30, 2002 0.7628 0.7873 0.7601 0.7720 670,614 +0.01(+1.14%)
Jul 29, 2002 0.7609 0.7736 0.7525 0.7633 700,924 +0.01(+0.70%)
Jul 26, 2002 0.7609 0.7612 0.7525 0.7580 445,181 -0.01(-1.27%)
Jul 25, 2002 0.7654 0.7776 0.7607 0.7678 303,102 -0.00(-0.41%)
Jul 24, 2002 0.7364 0.7905 0.7232 0.7710 714,185 +0.02(+3.00%)
Jul 23, 2002 0.7535 0.7630 0.7472 0.7485 818,376 -0.01(-1.08%)
Jul 22, 2002 0.7633 0.7702 0.7522 0.7567 253,848 -0.02(-2.35%)
Jul 19, 2002 0.7776 0.7868 0.7749 0.7749 168,600 -0.01(-0.94%)
Jul 17, 2002 0.7733 0.7849 0.7731 0.7823 492,541 -0.03(-3.42%)
Jul 12, 2002 0.8325 0.8325 0.8055 0.8100 409,188 -0.02(-2.45%)
Jul 11, 2002 0.8380 0.8380 0.8269 0.8303 558,845 -0.01(-1.56%)
Jul 10, 2002 0.8322 0.8475 0.8206 0.8435 250,059 +0.01(+1.36%)
Jul 09, 2002 0.8433 0.8433 0.8322 0.8322 210,277 -0.01(-1.41%)
Jul 08, 2002 0.8528 0.8528 0.8441 0.8441 274,686 -0.01(-1.11%)
Jul 05, 2002 0.8457 0.8536 0.8449 0.8536 174,283 +0.01(+0.94%)
Jul 04, 2002 0.8182 0.8483 0.8150 0.8457 494,436 +0.00(+0.00%)
Jul 03, 2002 0.8182 0.8483 0.8150 0.8457 494,436 +0.03(+3.35%)
Jul 02, 2002 0.8182 0.8182 0.8113 0.8182 174,283 -0.00(-0.23%)
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.