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

Enbridge (NY: ENB )

35.82 -0.44 (-1.21%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 0.7768 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%)
Jul 01, 2002 0.8245 0.8245 0.8166 0.8201 43,570 -0.01(-0.99%)
Jun 28, 2002 0.8346 0.8346 0.8179 0.8282 149,656 -0.01(-1.07%)
Jun 27, 2002 0.8190 0.8372 0.8140 0.8372 331,518 +0.02(+2.65%)
Jun 26, 2002 0.7918 0.8156 0.7918 0.8156 875,208 +0.02(+2.28%)
Jun 25, 2002 0.8029 0.8071 0.7974 0.7974 524,746 -0.01(-0.63%)
Jun 21, 2002 0.8045 0.8063 0.7950 0.8024 448,970 -0.01(-0.75%)
Jun 20, 2002 0.8156 0.8156 0.8050 0.8084 102,297 -0.00(-0.33%)
Jun 19, 2002 0.8108 0.8142 0.8082 0.8111 77,670 +0.00(+0.26%)
Jun 18, 2002 0.8050 0.8095 0.8003 0.8090 96,613 +0.01(+0.86%)
Jun 17, 2002 0.7815 0.8021 0.7815 0.8021 90,930 +0.02(+2.29%)
Jun 14, 2002 0.7937 0.7937 0.7744 0.7842 111,769 -0.03(-3.48%)
Jun 12, 2002 0.7915 0.8129 0.7915 0.8124 295,524 +0.02(+2.46%)
Jun 11, 2002 0.8032 0.8069 0.7871 0.7929 441,393 -0.01(-1.09%)
Jun 10, 2002 0.8248 0.8248 0.7974 0.8016 388,350 -0.02(-2.82%)
Jun 07, 2002 0.8203 0.8285 0.8203 0.8248 107,980 +0.00(+0.22%)
Jun 06, 2002 0.8169 0.8301 0.8158 0.8230 185,650 +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.