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

Enbridge (NY: ENB )

36.78 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Jul 31, 2002 0.7390 0.7400 0.7302 0.7302 274,895 -0.01(-1.26%)
Jul 30, 2002 0.7307 0.7542 0.7281 0.7395 700,093 +0.01(+1.14%)
Jul 29, 2002 0.7289 0.7410 0.7208 0.7312 731,736 +0.01(+0.70%)
Jul 26, 2002 0.7289 0.7291 0.7208 0.7261 464,751 -0.01(-1.27%)
Jul 25, 2002 0.7332 0.7448 0.7286 0.7355 316,426 -0.00(-0.41%)
Jul 24, 2002 0.7054 0.7572 0.6927 0.7385 745,580 +0.02(+3.00%)
Jul 23, 2002 0.7218 0.7309 0.7157 0.7170 854,351 -0.01(-1.08%)
Jul 22, 2002 0.7312 0.7377 0.7205 0.7248 265,007 -0.02(-2.35%)
Jul 19, 2002 0.7448 0.7537 0.7423 0.7423 176,012 -0.01(-0.94%)
Jul 17, 2002 0.7408 0.7519 0.7405 0.7494 514,193 -0.03(-3.42%)
Jul 12, 2002 0.7974 0.7974 0.7716 0.7759 427,175 -0.02(-2.45%)
Jul 11, 2002 0.8027 0.8027 0.7921 0.7954 583,411 -0.01(-1.56%)
Jul 10, 2002 0.7972 0.8118 0.7860 0.8080 261,051 +0.01(+1.36%)
Jul 09, 2002 0.8078 0.8078 0.7972 0.7972 219,520 -0.01(-1.41%)
Jul 08, 2002 0.8169 0.8169 0.8085 0.8085 286,761 -0.01(-1.11%)
Jul 05, 2002 0.8100 0.8176 0.8093 0.8176 181,945 +0.01(+0.94%)
Jul 04, 2002 0.7838 0.8126 0.7807 0.8100 516,170 +0.00(+0.00%)
Jul 03, 2002 0.7838 0.8126 0.7807 0.8100 516,170 +0.03(+3.35%)
Jul 02, 2002 0.7838 0.7838 0.7772 0.7838 181,945 -0.00(-0.23%)
Jul 01, 2002 0.7898 0.7898 0.7822 0.7855 45,486 -0.01(-0.99%)
Jun 28, 2002 0.7994 0.7994 0.7835 0.7934 156,235 -0.01(-1.07%)
Jun 27, 2002 0.7845 0.8020 0.7797 0.8020 346,091 +0.02(+2.65%)
Jun 26, 2002 0.7585 0.7812 0.7585 0.7812 913,681 +0.02(+2.28%)
Jun 25, 2002 0.7691 0.7731 0.7638 0.7638 547,813 -0.00(-0.63%)
Jun 21, 2002 0.7706 0.7724 0.7615 0.7686 468,706 -0.01(-0.75%)
Jun 20, 2002 0.7812 0.7812 0.7711 0.7744 106,793 -0.00(-0.33%)
Jun 19, 2002 0.7767 0.7800 0.7741 0.7769 81,084 +0.00(+0.26%)
Jun 18, 2002 0.7711 0.7754 0.7666 0.7749 100,860 +0.01(+0.86%)
Jun 17, 2002 0.7486 0.7683 0.7486 0.7683 94,927 +0.02(+2.29%)
Jun 14, 2002 0.7602 0.7602 0.7418 0.7511 116,682 -0.03(-3.48%)
Jun 12, 2002 0.7582 0.7787 0.7582 0.7782 308,515 +0.02(+2.46%)
Jun 11, 2002 0.7693 0.7729 0.7539 0.7595 460,796 -0.01(-1.09%)
Jun 10, 2002 0.7901 0.7901 0.7638 0.7678 405,421 -0.02(-2.82%)
Jun 07, 2002 0.7858 0.7936 0.7858 0.7901 112,726 +0.00(+0.22%)
Jun 06, 2002 0.7825 0.7951 0.7815 0.7883 193,811 +0.01(+1.30%)
Jun 05, 2002 0.7726 0.7822 0.7630 0.7782 314,448 -0.01(-1.16%)
May 31, 2002 0.7838 0.7903 0.7795 0.7873 164,146 -0.01(-1.49%)
May 28, 2002 0.7881 0.8020 0.7838 0.7992 589,344 +0.01(+0.77%)
May 27, 2002 0.7916 0.7949 0.7906 0.7931 63,285 +0.00(+0.00%)
May 24, 2002 0.7916 0.7949 0.7906 0.7931 63,285 -0.00(-0.06%)
May 23, 2002 0.7972 0.7972 0.7868 0.7936 195,788 -0.00(-0.51%)
May 22, 2002 0.7903 0.8032 0.7903 0.7977 553,746 +0.01(+0.93%)
May 21, 2002 0.7812 0.7916 0.7812 0.7903 199,744 +0.01(+1.16%)
May 20, 2002 0.7759 0.7812 0.7759 0.7812 29,664 +0.00(+0.03%)
May 17, 2002 0.7762 0.7838 0.7762 0.7810 108,771 +0.01(+0.72%)
May 16, 2002 0.7605 0.7787 0.7605 0.7754 431,131 +0.02(+2.06%)
May 15, 2002 0.7585 0.7633 0.7585 0.7597 146,347 -0.00(-0.40%)
May 14, 2002 0.7587 0.7628 0.7587 0.7628 88,994 +0.00(+0.60%)
May 13, 2002 0.7557 0.7640 0.7557 0.7582 94,927 +0.00(+0.64%)
May 10, 2002 0.7527 0.7595 0.7499 0.7534 122,615 +0.00(+0.47%)
May 09, 2002 0.7456 0.7519 0.7456 0.7499 65,262 +0.00(+0.24%)
May 08, 2002 0.7552 0.7552 0.7481 0.7481 63,285 -0.01(-1.17%)
May 07, 2002 0.7585 0.7585 0.7524 0.7570 51,419 -0.00(-0.27%)
May 06, 2002 0.7564 0.7590 0.7509 0.7590 92,950 +0.00(+0.23%)
May 03, 2002 0.7436 0.7610 0.7420 0.7572 195,788 +0.01(+1.66%)
May 02, 2002 0.7415 0.7458 0.7415 0.7448 53,396 +0.00(+0.27%)
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.