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 (%)
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%)
Jun 05, 2002 0.8066 0.8166 0.7966 0.8124 301,208 -0.01(-1.16%)
May 31, 2002 0.8182 0.8251 0.8137 0.8219 157,234 -0.01(-1.49%)
May 28, 2002 0.8227 0.8372 0.8182 0.8343 564,528 +0.01(+0.77%)
May 27, 2002 0.8264 0.8298 0.8253 0.8280 60,620 +0.00(+0.00%)
May 24, 2002 0.8264 0.8298 0.8253 0.8280 60,620 -0.00(-0.06%)
May 23, 2002 0.8322 0.8322 0.8214 0.8285 187,544 -0.00(-0.51%)
May 22, 2002 0.8251 0.8385 0.8251 0.8327 530,429 +0.01(+0.93%)
May 21, 2002 0.8156 0.8264 0.8156 0.8251 191,333 +0.01(+1.16%)
May 20, 2002 0.8100 0.8156 0.8100 0.8156 28,415 +0.00(+0.03%)
May 17, 2002 0.8103 0.8182 0.8103 0.8153 104,191 +0.01(+0.72%)
May 16, 2002 0.7939 0.8129 0.7939 0.8095 412,977 +0.02(+2.06%)
May 15, 2002 0.7918 0.7968 0.7918 0.7931 140,184 -0.00(-0.40%)
May 14, 2002 0.7921 0.7963 0.7921 0.7963 85,247 +0.00(+0.60%)
May 13, 2002 0.7889 0.7976 0.7889 0.7915 90,930 +0.01(+0.64%)
May 10, 2002 0.7857 0.7929 0.7828 0.7865 117,452 +0.00(+0.47%)
May 09, 2002 0.7783 0.7849 0.7783 0.7828 62,514 +0.00(+0.24%)
May 08, 2002 0.7884 0.7884 0.7810 0.7810 60,620 -0.01(-1.17%)
May 07, 2002 0.7918 0.7918 0.7855 0.7902 49,254 -0.00(-0.27%)
May 06, 2002 0.7897 0.7923 0.7839 0.7923 89,036 +0.00(+0.23%)
May 03, 2002 0.7762 0.7945 0.7747 0.7905 187,544 +0.01(+1.66%)
May 02, 2002 0.7741 0.7786 0.7741 0.7776 51,148 +0.00(+0.27%)
May 01, 2002 0.7694 0.7773 0.7694 0.7754 161,023 +0.01(+0.89%)
Apr 30, 2002 0.7654 0.7686 0.7625 0.7686 119,346 +0.00(+0.21%)
Apr 29, 2002 0.7667 0.7678 0.7654 0.7670 62,514 +0.00(+0.38%)
Apr 26, 2002 0.7609 0.7644 0.7575 0.7641 54,937 +0.00(+0.38%)
Apr 25, 2002 0.7562 0.7636 0.7562 0.7612 62,514 +0.01(+0.66%)
Apr 24, 2002 0.7530 0.7562 0.7422 0.7562 233,010 +0.00(+0.39%)
Apr 23, 2002 0.7520 0.7535 0.7483 0.7533 9,471,954 +0.00(+0.14%)
Apr 22, 2002 0.7559 0.7572 0.7522 0.7522 62,514 -0.00(-0.28%)
Apr 19, 2002 0.7443 0.7596 0.7443 0.7543 354,251 +0.01(+1.74%)
Apr 18, 2002 0.7406 0.7414 0.7372 0.7414 90,930 -0.00(-0.04%)
Apr 17, 2002 0.7480 0.7480 0.7351 0.7417 123,135 -0.01(-0.71%)
Apr 16, 2002 0.7498 0.7512 0.7440 0.7469 96,613 -0.00(-0.25%)
Apr 15, 2002 0.7483 0.7496 0.7440 0.7488 229,221 -0.00(-0.04%)
Apr 12, 2002 0.7337 0.7506 0.7337 0.7491 119,346 +0.02(+2.20%)
Apr 11, 2002 0.7314 0.7380 0.7205 0.7330 157,234 +0.01(+0.84%)
Apr 10, 2002 0.7166 0.7269 0.7166 0.7269 193,227 +0.01(+1.59%)
Apr 09, 2002 0.7232 0.7245 0.7134 0.7155 136,396 -0.01(-1.20%)
Apr 08, 2002 0.7245 0.7245 0.7190 0.7242 233,010 -0.00(-0.22%)
Apr 05, 2002 0.7337 0.7337 0.7258 0.7258 60,620 -0.01(-0.72%)
Apr 04, 2002 0.7414 0.7446 0.7311 0.7311 333,412 -0.01(-1.53%)
Apr 03, 2002 0.7366 0.7438 0.7366 0.7425 45,465 +0.01(+0.97%)
Apr 02, 2002 0.7359 0.7369 0.7269 0.7353 109,874 -0.00(-0.29%)
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.