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

Enbridge (NY: ENB )

36.84 +0.08 (+0.22%)
Streaming Delayed Price Updated: 10:56 AM EDT, May 17, 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 (%)
Oct 31, 2002 0.7294 0.7369 0.7215 0.7243 478,456 -0.01(-0.69%)
Oct 30, 2002 0.7385 0.7385 0.7258 0.7294 12,851,091 -0.01(-0.86%)
Oct 29, 2002 0.7476 0.7476 0.7339 0.7357 233,296 -0.01(-1.76%)
Oct 28, 2002 0.7536 0.7582 0.7455 0.7488 618,829 -0.00(-0.64%)
Oct 25, 2002 0.7498 0.7536 0.7450 0.7536 102,808 +0.00(+0.44%)
Oct 24, 2002 0.7554 0.7559 0.7460 0.7503 146,304 -0.00(-0.54%)
Oct 23, 2002 0.7443 0.7557 0.7425 0.7544 122,579 +0.01(+1.39%)
Oct 22, 2002 0.7435 0.7501 0.7410 0.7440 593,127 -0.00(-0.10%)
Oct 21, 2002 0.7425 0.7458 0.7382 0.7448 316,334 -0.00(-0.51%)
Oct 18, 2002 0.7395 0.7486 0.7321 0.7486 399,372 +0.01(+0.89%)
Oct 17, 2002 0.7337 0.7420 0.7245 0.7420 753,271 +0.01(+1.14%)
Oct 16, 2002 0.7031 0.7337 0.7031 0.7337 464,616 +0.02(+2.58%)
Oct 15, 2002 0.7258 0.7314 0.7056 0.7152 13,839,637 -0.01(-0.77%)
Oct 14, 2002 0.7185 0.7210 0.7185 0.7208 85,014 +0.01(+1.10%)
Oct 11, 2002 0.6995 0.7152 0.6988 0.7129 288,655 +0.02(+2.58%)
Oct 10, 2002 0.6929 0.6970 0.6919 0.6950 276,792 -0.00(-0.47%)
Oct 09, 2002 0.7268 0.7268 0.6902 0.6982 1,178,346 -0.03(-3.86%)
Oct 08, 2002 0.7316 0.7377 0.7263 0.7263 1,026,110 -0.01(-0.73%)
Oct 07, 2002 0.7395 0.7410 0.7306 0.7316 207,594 -0.00(-0.48%)
Oct 04, 2002 0.7369 0.7445 0.7352 0.7352 326,220 -0.00(-0.10%)
Oct 03, 2002 0.7410 0.7410 0.7342 0.7359 9,094,619 -0.01(-0.68%)
Oct 02, 2002 0.7359 0.7410 0.7311 0.7410 476,478 +0.00(+0.45%)
Oct 01, 2002 0.7359 0.7402 0.7304 0.7377 444,845 -0.00(-0.07%)
Sep 30, 2002 0.7382 0.7400 0.7352 0.7382 235,273 -0.00(-0.14%)
Sep 27, 2002 0.7359 0.7415 0.7349 0.7392 717,684 +0.00(+0.65%)
Sep 26, 2002 0.7271 0.7359 0.7266 0.7344 2,386,348 +0.01(+1.11%)
Sep 25, 2002 0.7025 0.7263 0.6970 0.7263 1,905,915 +0.03(+3.91%)
Sep 24, 2002 0.6874 0.6998 0.6856 0.6990 1,184,277 -0.00(-0.47%)
Sep 23, 2002 0.7251 0.7251 0.6846 0.7023 1,109,148 -0.02(-3.11%)
Sep 20, 2002 0.7175 0.7248 0.7132 0.7248 494,272 +0.01(+0.70%)
Sep 19, 2002 0.7208 0.7240 0.7114 0.7197 172,006 -0.00(-0.52%)
Sep 18, 2002 0.7240 0.7268 0.7215 0.7235 199,686 -0.00(-0.52%)
Sep 17, 2002 0.7248 0.7286 0.7220 0.7273 300,517 +0.01(+0.91%)
Sep 16, 2002 0.7101 0.7273 0.7076 0.7208 146,304 +0.01(+1.53%)
Sep 13, 2002 0.7061 0.7099 0.7056 0.7099 314,357 +0.00(+0.43%)
Sep 12, 2002 0.7283 0.7283 0.7056 0.7068 367,738 -0.02(-2.61%)
Sep 11, 2002 0.7309 0.7309 0.7258 0.7258 31,633 -0.01(-0.90%)
Sep 10, 2002 0.7319 0.7334 0.7306 0.7324 106,762 -0.00(-0.45%)
Sep 09, 2002 0.7324 0.7385 0.7324 0.7357 179,915 +0.01(+0.73%)
Sep 06, 2002 0.7352 0.7387 0.7296 0.7304 260,976 -0.00(-0.45%)
Sep 05, 2002 0.7359 0.7397 0.7331 0.7337 245,159 -0.00(-0.55%)
Sep 04, 2002 0.7420 0.7428 0.7334 0.7377 365,761 -0.01(-0.95%)
Sep 03, 2002 0.7453 0.7466 0.7410 0.7448 20,166,328 +0.00(+0.03%)
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%)
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.