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

Enbridge (NY: ENB )

35.42 +0.07 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 0.7766 0.7790 0.7737 0.7769 132,631 -0.00(-0.03%)
Aug 29, 2002 0.7742 0.7782 0.7732 0.7772 113,684 -0.00(-0.10%)
Aug 28, 2002 0.7758 0.7811 0.7719 0.7779 149,684 +0.00(+0.07%)
Aug 27, 2002 0.7819 0.7837 0.7740 0.7774 126,947 -0.00(-0.34%)
Aug 26, 2002 0.7682 0.7808 0.7682 0.7801 90,947 +0.01(+0.85%)
Aug 23, 2002 0.7808 0.7808 0.7716 0.7735 553,264 -0.01(-0.64%)
Aug 22, 2002 0.7872 0.7872 0.7721 0.7785 1,087,581 -0.01(-0.97%)
Aug 21, 2002 0.7793 0.7874 0.7782 0.7861 1,402,108 +0.01(+1.15%)
Aug 20, 2002 0.7727 0.7803 0.7719 0.7772 204,632 -0.00(-0.14%)
Aug 16, 2002 0.7864 0.7864 0.7779 0.7782 162,947 -0.02(-2.35%)
Aug 15, 2002 0.7885 0.7969 0.7867 0.7969 134,526 +0.01(+0.63%)
Aug 14, 2002 0.7724 0.7932 0.7724 0.7919 377,053 +0.02(+2.88%)
Aug 13, 2002 0.7801 0.7827 0.7682 0.7698 543,790 -0.01(-1.49%)
Aug 12, 2002 0.7874 0.7888 0.7803 0.7814 378,948 -0.01(-0.67%)
Aug 07, 2002 0.7851 0.7951 0.7837 0.7867 401,685 +0.00(+0.20%)
Aug 06, 2002 0.7690 0.8080 0.7690 0.7851 1,386,950 +0.02(+2.23%)
Aug 05, 2002 0.7758 0.7772 0.7653 0.7679 216,000 -0.01(-0.78%)
Aug 02, 2002 0.7624 0.7764 0.7608 0.7740 174,316 +0.02(+1.98%)
Aug 01, 2002 0.7613 0.7661 0.7563 0.7589 433,895 -0.00(-0.42%)
Jul 31, 2002 0.7713 0.7724 0.7621 0.7621 263,369 -0.01(-1.26%)
Jul 30, 2002 0.7626 0.7872 0.7600 0.7719 670,738 +0.01(+1.14%)
Jul 29, 2002 0.7608 0.7735 0.7523 0.7632 701,054 +0.01(+0.70%)
Jul 26, 2002 0.7608 0.7611 0.7523 0.7579 445,264 -0.01(-1.27%)
Jul 25, 2002 0.7653 0.7774 0.7605 0.7677 303,158 -0.00(-0.41%)
Jul 24, 2002 0.7362 0.7903 0.7231 0.7708 714,317 +0.02(+3.00%)
Jul 23, 2002 0.7534 0.7629 0.7471 0.7484 818,528 -0.01(-1.08%)
Jul 22, 2002 0.7632 0.7700 0.7521 0.7566 253,895 -0.02(-2.35%)
Jul 19, 2002 0.7774 0.7867 0.7748 0.7748 168,631 -0.01(-0.94%)
Jul 17, 2002 0.7732 0.7848 0.7729 0.7822 492,632 -0.03(-3.42%)
Jul 12, 2002 0.8323 0.8323 0.8054 0.8099 409,264 -0.02(-2.45%)
Jul 11, 2002 0.8378 0.8378 0.8268 0.8302 558,948 -0.01(-1.56%)
Jul 10, 2002 0.8320 0.8473 0.8204 0.8434 250,105 +0.01(+1.36%)
Jul 09, 2002 0.8431 0.8431 0.8320 0.8320 210,316 -0.01(-1.41%)
Jul 08, 2002 0.8526 0.8526 0.8439 0.8439 274,737 -0.01(-1.11%)
Jul 05, 2002 0.8455 0.8534 0.8447 0.8534 174,316 +0.01(+0.94%)
Jul 04, 2002 0.8181 0.8481 0.8149 0.8455 494,527 +0.00(+0.00%)
Jul 03, 2002 0.8181 0.8481 0.8149 0.8455 494,527 +0.03(+3.35%)
Jul 02, 2002 0.8181 0.8181 0.8112 0.8181 174,316 -0.00(-0.23%)
Jul 01, 2002 0.8244 0.8244 0.8165 0.8199 43,579 -0.01(-0.99%)
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%)
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.