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 0.8344 0.8344 0.8178 0.8281 149,684 -0.01(-1.07%)
Jun 27, 2002 0.8188 0.8371 0.8138 0.8371 331,579 +0.02(+2.65%)
Jun 26, 2002 0.7917 0.8154 0.7917 0.8154 875,370 +0.02(+2.28%)
Jun 25, 2002 0.8027 0.8070 0.7972 0.7972 524,843 -0.01(-0.62%)
Jun 21, 2002 0.8043 0.8062 0.7948 0.8022 449,053 -0.01(-0.75%)
Jun 20, 2002 0.8154 0.8154 0.8049 0.8083 102,316 -0.00(-0.33%)
Jun 19, 2002 0.8107 0.8141 0.8080 0.8109 77,684 +0.00(+0.26%)
Jun 18, 2002 0.8049 0.8093 0.8001 0.8088 96,631 +0.01(+0.86%)
Jun 17, 2002 0.7814 0.8020 0.7814 0.8020 90,947 +0.02(+2.29%)
Jun 14, 2002 0.7935 0.7935 0.7742 0.7840 111,789 -0.03(-3.48%)
Jun 12, 2002 0.7914 0.8128 0.7914 0.8122 295,579 +0.02(+2.46%)
Jun 11, 2002 0.8030 0.8067 0.7869 0.7927 441,474 -0.01(-1.09%)
Jun 10, 2002 0.8247 0.8247 0.7972 0.8014 388,421 -0.02(-2.82%)
Jun 07, 2002 0.8202 0.8283 0.8202 0.8247 108,000 +0.00(+0.22%)
Jun 06, 2002 0.8167 0.8299 0.8157 0.8228 185,684 +0.01(+1.30%)
Jun 05, 2002 0.8064 0.8165 0.7964 0.8122 301,263 -0.01(-1.16%)
May 31, 2002 0.8181 0.8249 0.8136 0.8217 157,263 -0.01(-1.49%)
May 28, 2002 0.8225 0.8371 0.8181 0.8342 564,632 +0.01(+0.77%)
May 27, 2002 0.8262 0.8297 0.8252 0.8278 60,631 +0.00(+0.00%)
May 24, 2002 0.8262 0.8297 0.8252 0.8278 60,631 -0.00(-0.06%)
May 23, 2002 0.8320 0.8320 0.8212 0.8283 187,579 -0.00(-0.51%)
May 22, 2002 0.8249 0.8384 0.8249 0.8326 530,527 +0.01(+0.93%)
May 21, 2002 0.8154 0.8262 0.8154 0.8249 191,368 +0.01(+1.17%)
May 20, 2002 0.8099 0.8154 0.8099 0.8154 28,421 +0.00(+0.03%)
May 17, 2002 0.8101 0.8181 0.8101 0.8152 104,210 +0.01(+0.72%)
May 16, 2002 0.7938 0.8128 0.7938 0.8093 413,053 +0.02(+2.06%)
May 15, 2002 0.7917 0.7967 0.7917 0.7930 140,210 -0.00(-0.40%)
May 14, 2002 0.7919 0.7962 0.7919 0.7962 85,263 +0.00(+0.60%)
May 13, 2002 0.7888 0.7975 0.7888 0.7914 90,947 +0.01(+0.64%)
May 10, 2002 0.7856 0.7927 0.7827 0.7864 117,473 +0.00(+0.47%)
May 09, 2002 0.7782 0.7848 0.7782 0.7827 62,526 +0.00(+0.24%)
May 08, 2002 0.7882 0.7882 0.7808 0.7808 60,631 -0.01(-1.17%)
May 07, 2002 0.7917 0.7917 0.7853 0.7901 49,263 -0.00(-0.27%)
May 06, 2002 0.7896 0.7922 0.7837 0.7922 89,052 +0.00(+0.23%)
May 03, 2002 0.7761 0.7943 0.7745 0.7903 187,579 +0.01(+1.66%)
May 02, 2002 0.7740 0.7785 0.7740 0.7774 51,158 +0.00(+0.27%)
May 01, 2002 0.7692 0.7772 0.7692 0.7753 161,053 +0.01(+0.89%)
Apr 30, 2002 0.7653 0.7684 0.7624 0.7684 119,368 +0.00(+0.21%)
Apr 29, 2002 0.7666 0.7677 0.7653 0.7669 62,526 +0.00(+0.38%)
Apr 26, 2002 0.7608 0.7642 0.7574 0.7640 54,947 +0.00(+0.38%)
Apr 25, 2002 0.7560 0.7634 0.7560 0.7611 62,526 +0.01(+0.66%)
Apr 24, 2002 0.7529 0.7560 0.7421 0.7560 233,053 +0.00(+0.39%)
Apr 23, 2002 0.7518 0.7534 0.7481 0.7531 9,473,706 +0.00(+0.14%)
Apr 22, 2002 0.7558 0.7571 0.7521 0.7521 62,526 -0.00(-0.28%)
Apr 19, 2002 0.7442 0.7595 0.7442 0.7542 354,316 +0.01(+1.74%)
Apr 18, 2002 0.7405 0.7413 0.7370 0.7413 90,947 -0.00(-0.04%)
Apr 17, 2002 0.7479 0.7479 0.7349 0.7415 123,158 -0.01(-0.71%)
Apr 16, 2002 0.7497 0.7510 0.7439 0.7468 96,631 -0.00(-0.25%)
Apr 15, 2002 0.7481 0.7494 0.7439 0.7487 229,263 -0.00(-0.04%)
Apr 12, 2002 0.7336 0.7505 0.7336 0.7489 119,368 +0.02(+2.20%)
Apr 11, 2002 0.7312 0.7378 0.7204 0.7328 157,263 +0.01(+0.84%)
Apr 10, 2002 0.7165 0.7267 0.7165 0.7267 193,263 +0.01(+1.59%)
Apr 09, 2002 0.7231 0.7244 0.7133 0.7154 136,421 -0.01(-1.20%)
Apr 08, 2002 0.7244 0.7244 0.7188 0.7241 233,053 -0.00(-0.22%)
Apr 05, 2002 0.7336 0.7336 0.7257 0.7257 60,631 -0.01(-0.72%)
Apr 04, 2002 0.7413 0.7444 0.7310 0.7310 333,474 -0.01(-1.53%)
Apr 03, 2002 0.7365 0.7436 0.7365 0.7423 45,473 +0.01(+0.97%)
Apr 02, 2002 0.7357 0.7368 0.7267 0.7352 109,894 -0.00(-0.29%)
Apr 01, 2002 0.7370 0.7402 0.7339 0.7373 145,895 -0.00(-0.18%)
Mar 29, 2002 0.7392 0.7426 0.7384 0.7386 189,474 +0.00(+0.00%)
Mar 28, 2002 0.7392 0.7426 0.7384 0.7386 68,210 +0.00(+0.04%)
Mar 27, 2002 0.7579 0.7579 0.7381 0.7384 138,316 -0.02(-2.51%)
Mar 26, 2002 0.7471 0.7582 0.7442 0.7574 161,053 +0.01(+1.23%)
Mar 25, 2002 0.7584 0.7584 0.7394 0.7481 206,526 -0.01(-1.53%)
Mar 22, 2002 0.7376 0.7624 0.7376 0.7597 574,106 +0.02(+3.23%)
Mar 21, 2002 0.7415 0.7431 0.7283 0.7360 420,632 -0.01(-0.82%)
Mar 20, 2002 0.7600 0.7642 0.7415 0.7421 505,895 -0.02(-2.67%)
Mar 19, 2002 0.7669 0.7679 0.7597 0.7624 140,210 -0.00(-0.58%)
Mar 18, 2002 0.7344 0.7669 0.7344 0.7669 384,632 +0.03(+4.61%)
Mar 15, 2002 0.7336 0.7336 0.7291 0.7331 77,684 -0.00(-0.32%)
Mar 14, 2002 0.7365 0.7407 0.7355 0.7355 109,894 +0.00(+0.25%)
Mar 13, 2002 0.7431 0.7431 0.7283 0.7336 229,263 -0.01(-1.45%)
Mar 12, 2002 0.7492 0.7497 0.7442 0.7444 164,842 -0.01(-0.77%)
Mar 11, 2002 0.7252 0.7574 0.7236 0.7502 341,053 +0.03(+3.49%)
Mar 08, 2002 0.7278 0.7278 0.7238 0.7249 56,842 -0.00(-0.07%)
Mar 07, 2002 0.7299 0.7299 0.7254 0.7254 113,684 -0.00(-0.29%)
Mar 06, 2002 0.7231 0.7283 0.7212 0.7275 104,210 +0.00(+0.47%)
Mar 05, 2002 0.7244 0.7246 0.7228 0.7241 73,894 -0.00(-0.44%)
Mar 04, 2002 0.7421 0.7421 0.7191 0.7273 360,000 -0.01(-1.85%)
Mar 01, 2002 0.7402 0.7447 0.7402 0.7410 51,158 +0.00(+0.14%)
Feb 28, 2002 0.7415 0.7616 0.7362 0.7399 511,580 +0.00(+0.11%)
Feb 27, 2002 0.7257 0.7407 0.7257 0.7392 94,737 +0.01(+2.00%)
Feb 26, 2002 0.7125 0.7289 0.7054 0.7246 210,316 +0.01(+1.37%)
Feb 25, 2002 0.7194 0.7194 0.7099 0.7149 233,053 -0.01(-1.49%)
Feb 22, 2002 0.7407 0.7407 0.7228 0.7257 198,947 -0.02(-2.48%)
Feb 21, 2002 0.7257 0.7447 0.7257 0.7442 479,369 +0.02(+2.55%)
Feb 20, 2002 0.7207 0.7273 0.7207 0.7257 348,632 +0.01(+0.73%)
Feb 19, 2002 0.7217 0.7217 0.7172 0.7204 176,210 -0.00(-0.07%)
Feb 18, 2002 0.7183 0.7223 0.7183 0.7209 34,105 +0.00(+0.00%)
Feb 15, 2002 0.7183 0.7223 0.7183 0.7209 34,105 +0.00(+0.44%)
Feb 14, 2002 0.7151 0.7199 0.7151 0.7178 172,421 +0.01(+0.78%)
Feb 13, 2002 0.7136 0.7157 0.7122 0.7122 47,368 -0.00(-0.37%)
Feb 12, 2002 0.7249 0.7249 0.7099 0.7149 543,790 -0.01(-1.53%)
Feb 11, 2002 0.7138 0.7260 0.7138 0.7260 130,737 +0.01(+1.21%)
Feb 08, 2002 0.7138 0.7191 0.7120 0.7172 210,316 +0.00(+0.67%)
Feb 07, 2002 0.7178 0.7180 0.7096 0.7125 166,737 -0.01(-1.10%)
Feb 06, 2002 0.7136 0.7204 0.7112 0.7204 64,421 +0.01(+0.89%)
Feb 05, 2002 0.7260 0.7260 0.7112 0.7141 212,211 -0.01(-1.74%)
Feb 04, 2002 0.7260 0.7333 0.7238 0.7267 166,737 -0.00(-0.15%)
Feb 01, 2002 0.7236 0.7333 0.7217 0.7278 191,368 +0.01(+0.84%)
Jan 31, 2002 0.7101 0.7231 0.7101 0.7217 242,526 +0.01(+1.52%)
Jan 30, 2002 0.6927 0.7109 0.6927 0.7109 422,527 +0.02(+2.63%)
Jan 29, 2002 0.7006 0.7157 0.6914 0.6927 221,684 -0.00(-0.68%)
Jan 28, 2002 0.6953 0.7070 0.6953 0.6975 265,263 +0.01(+1.23%)
Jan 25, 2002 0.6887 0.6890 0.6874 0.6890 108,000 -0.00(-0.19%)
Jan 24, 2002 0.6924 0.6932 0.6901 0.6903 119,368 -0.00(-0.04%)
Jan 23, 2002 0.6864 0.6906 0.6864 0.6906 26,526 +0.00(+0.65%)
Jan 22, 2002 0.6861 0.6885 0.6858 0.6861 36,000 +0.00(+0.19%)
Jan 21, 2002 0.6861 0.6898 0.6835 0.6848 180,000 +0.00(+0.00%)
Jan 18, 2002 0.6861 0.6898 0.6835 0.6848 180,000 -0.00(-0.42%)
Jan 17, 2002 0.6990 0.6990 0.6877 0.6877 227,368 -0.01(-1.73%)
Jan 16, 2002 0.7064 0.7064 0.6980 0.6998 231,158 -0.01(-1.27%)
Jan 15, 2002 0.7033 0.7088 0.7033 0.7088 5,494,749 +0.00(+0.49%)
Jan 14, 2002 0.7041 0.7091 0.7012 0.7054 198,947 +0.00(+0.49%)
Jan 11, 2002 0.6990 0.7038 0.6982 0.7019 79,579 +0.00(+0.61%)
Jan 10, 2002 0.6977 0.6980 0.6917 0.6977 54,947 +0.00(+0.11%)
Jan 09, 2002 0.6953 0.7006 0.6953 0.6969 26,526 -0.02(-2.98%)
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.