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

Enbridge (NY: ENB )

36.99 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, May 15, 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 (%)
Dec 31, 2002 0.6967 0.7163 0.6967 0.6990 368,855 +0.00(+0.04%)
Dec 30, 2002 0.6975 0.6987 0.6900 0.6987 335,852 +0.00(+0.04%)
Dec 27, 2002 0.6980 0.6998 0.6949 0.6985 578,521 +0.00(+0.15%)
Dec 26, 2002 0.7008 0.7008 0.6920 0.6975 157,249 -0.00(-0.48%)
Dec 24, 2002 0.7057 0.7085 0.7005 0.7008 388,269 -0.00(-0.62%)
Dec 23, 2002 0.7005 0.7067 0.7005 0.7052 438,744 +0.00(+0.70%)
Dec 20, 2002 0.7044 0.7044 0.6975 0.7003 300,908 -0.00(-0.33%)
Dec 19, 2002 0.7042 0.7060 0.7005 0.7026 722,180 -0.00(-0.37%)
Dec 18, 2002 0.7134 0.7134 0.6936 0.7052 799,834 -0.01(-1.01%)
Dec 17, 2002 0.7065 0.7142 0.7065 0.7124 182,486 +0.01(+1.10%)
Dec 16, 2002 0.7008 0.7047 0.6949 0.7047 238,785 +0.00(+0.51%)
Dec 13, 2002 0.7008 0.7116 0.7000 0.7011 330,028 -0.00(-0.07%)
Dec 12, 2002 0.7083 0.7116 0.7003 0.7016 339,735 -0.01(-1.73%)
Dec 11, 2002 0.7129 0.7165 0.7083 0.7139 110,656 +0.00(+0.07%)
Dec 10, 2002 0.7083 0.7134 0.7005 0.7134 279,553 +0.00(+0.58%)
Dec 09, 2002 0.7062 0.7160 0.7034 0.7093 454,275 +0.01(+1.18%)
Dec 06, 2002 0.7008 0.7052 0.7008 0.7011 295,084 +0.00(+0.07%)
Dec 05, 2002 0.6944 0.7016 0.6895 0.7005 390,210 +0.01(+1.19%)
Dec 04, 2002 0.6853 0.6946 0.6820 0.6923 227,137 +0.01(+1.13%)
Dec 03, 2002 0.6980 0.7031 0.6812 0.6846 619,289 -0.02(-2.53%)
Dec 02, 2002 0.7083 0.7083 0.6918 0.7023 326,146 -0.01(-1.12%)
Nov 29, 2002 0.7134 0.7157 0.7078 0.7103 102,891 -0.01(-0.76%)
Nov 27, 2002 0.7070 0.7181 0.7070 0.7157 83,477 +0.01(+1.20%)
Nov 26, 2002 0.7219 0.7227 0.7062 0.7072 166,955 -0.01(-1.86%)
Nov 25, 2002 0.7258 0.7302 0.7175 0.7206 229,078 -0.00(-0.18%)
Nov 22, 2002 0.7345 0.7345 0.7193 0.7219 761,007 -0.02(-2.06%)
Nov 21, 2002 0.7428 0.7451 0.7371 0.7371 320,322 -0.00(-0.52%)
Nov 20, 2002 0.7399 0.7412 0.7369 0.7410 120,363 +0.00(+0.10%)
Nov 19, 2002 0.7438 0.7446 0.7361 0.7402 495,043 -0.00(-0.10%)
Nov 18, 2002 0.7536 0.7546 0.7392 0.7410 273,729 -0.01(-1.67%)
Nov 15, 2002 0.7433 0.7557 0.7418 0.7536 203,841 +0.01(+1.07%)
Nov 14, 2002 0.7418 0.7490 0.7361 0.7456 192,193 +0.00(+0.00%)
Nov 13, 2002 0.7477 0.7477 0.7415 0.7456 170,838 -0.00(-0.21%)
Nov 12, 2002 0.7459 0.7531 0.7459 0.7472 331,970 +0.00(+0.17%)
Nov 11, 2002 0.7438 0.7459 0.7369 0.7459 110,656 +0.00(+0.00%)
Nov 08, 2002 0.7366 0.7459 0.7348 0.7459 269,847 +0.01(+1.61%)
Nov 07, 2002 0.7503 0.7539 0.7335 0.7340 448,451 -0.01(-1.69%)
Nov 06, 2002 0.7572 0.7575 0.7407 0.7466 421,272 -0.00(-0.55%)
Nov 05, 2002 0.7363 0.7528 0.7312 0.7508 1,640,437 +0.01(+1.22%)
Nov 04, 2002 0.7415 0.7544 0.7371 0.7418 366,914 -0.00(-0.03%)
Nov 01, 2002 0.7289 0.7423 0.7209 0.7420 211,606 +0.00(+0.59%)
Oct 31, 2002 0.7428 0.7505 0.7348 0.7376 469,805 -0.01(-0.69%)
Oct 30, 2002 0.7521 0.7521 0.7392 0.7428 12,618,751 -0.01(-0.86%)
Oct 29, 2002 0.7613 0.7613 0.7474 0.7492 229,078 -0.01(-1.76%)
Oct 28, 2002 0.7675 0.7721 0.7593 0.7626 607,641 -0.00(-0.64%)
Oct 25, 2002 0.7636 0.7675 0.7588 0.7675 100,950 +0.00(+0.44%)
Oct 24, 2002 0.7693 0.7698 0.7598 0.7642 143,659 -0.00(-0.54%)
Oct 23, 2002 0.7580 0.7696 0.7562 0.7683 120,363 +0.01(+1.39%)
Oct 22, 2002 0.7572 0.7639 0.7546 0.7577 582,403 -0.00(-0.10%)
Oct 21, 2002 0.7562 0.7595 0.7518 0.7585 310,615 -0.00(-0.51%)
Oct 18, 2002 0.7531 0.7624 0.7456 0.7624 392,151 +0.01(+0.89%)
Oct 17, 2002 0.7472 0.7557 0.7379 0.7557 739,652 +0.01(+1.14%)
Oct 16, 2002 0.7160 0.7472 0.7160 0.7472 456,216 +0.02(+2.58%)
Oct 15, 2002 0.7392 0.7448 0.7186 0.7284 13,589,425 -0.01(-0.77%)
Oct 14, 2002 0.7317 0.7343 0.7317 0.7340 83,477 +0.01(+1.10%)
Oct 11, 2002 0.7124 0.7284 0.7116 0.7260 283,436 +0.02(+2.58%)
Oct 10, 2002 0.7057 0.7098 0.7047 0.7078 271,788 -0.00(-0.47%)
Oct 09, 2002 0.7402 0.7402 0.7029 0.7111 1,157,042 -0.03(-3.86%)
Oct 08, 2002 0.7451 0.7513 0.7397 0.7397 1,007,558 -0.01(-0.73%)
Oct 07, 2002 0.7531 0.7546 0.7441 0.7451 203,841 -0.00(-0.48%)
Oct 04, 2002 0.7505 0.7582 0.7487 0.7487 320,322 -0.00(-0.10%)
Oct 03, 2002 0.7546 0.7546 0.7477 0.7495 8,930,193 -0.01(-0.68%)
Oct 02, 2002 0.7495 0.7546 0.7446 0.7546 467,864 +0.00(+0.45%)
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.