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

Enbridge (NY: ENB )

36.75 -0.01 (-0.03%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
Apr 30, 2002 0.7333 0.7363 0.7305 0.7363 124,579 +0.00(+0.21%)
Apr 29, 2002 0.7345 0.7355 0.7333 0.7348 65,256 +0.00(+0.38%)
Apr 26, 2002 0.7290 0.7323 0.7257 0.7320 57,346 +0.00(+0.38%)
Apr 25, 2002 0.7244 0.7315 0.7244 0.7292 65,256 +0.00(+0.66%)
Apr 24, 2002 0.7214 0.7244 0.7110 0.7244 243,227 +0.00(+0.39%)
Apr 23, 2002 0.7204 0.7219 0.7168 0.7216 9,887,283 +0.00(+0.14%)
Apr 22, 2002 0.7242 0.7254 0.7206 0.7206 65,256 -0.00(-0.28%)
Apr 19, 2002 0.7130 0.7277 0.7130 0.7226 369,784 +0.01(+1.74%)
Apr 18, 2002 0.7095 0.7103 0.7062 0.7103 94,917 -0.00(-0.04%)
Apr 17, 2002 0.7166 0.7166 0.7042 0.7105 128,534 -0.01(-0.71%)
Apr 16, 2002 0.7183 0.7196 0.7128 0.7156 100,850 -0.00(-0.25%)
Apr 15, 2002 0.7168 0.7181 0.7128 0.7173 239,272 -0.00(-0.04%)
Apr 12, 2002 0.7029 0.7191 0.7029 0.7176 124,579 +0.02(+2.20%)
Apr 11, 2002 0.7006 0.7070 0.6903 0.7022 164,128 +0.01(+0.84%)
Apr 10, 2002 0.6865 0.6963 0.6865 0.6963 201,700 +0.01(+1.59%)
Apr 09, 2002 0.6928 0.6941 0.6835 0.6855 142,376 -0.01(-1.20%)
Apr 08, 2002 0.6941 0.6941 0.6888 0.6938 243,227 -0.00(-0.22%)
Apr 05, 2002 0.7029 0.7029 0.6953 0.6953 63,278 -0.01(-0.72%)
Apr 04, 2002 0.7103 0.7133 0.7004 0.7004 348,032 -0.01(-1.53%)
Apr 03, 2002 0.7057 0.7125 0.7057 0.7113 47,458 +0.01(+0.97%)
Apr 02, 2002 0.7049 0.7060 0.6963 0.7044 114,692 -0.00(-0.29%)
Apr 01, 2002 0.7062 0.7092 0.7032 0.7065 152,264 -0.00(-0.18%)
Mar 29, 2002 0.7082 0.7115 0.7075 0.7077 197,745 +0.00(+0.00%)
Mar 28, 2002 0.7082 0.7115 0.7075 0.7077 71,188 +0.00(+0.04%)
Mar 27, 2002 0.7262 0.7262 0.7072 0.7075 144,354 -0.02(-2.51%)
Mar 26, 2002 0.7158 0.7264 0.7130 0.7257 168,083 +0.01(+1.23%)
Mar 25, 2002 0.7267 0.7267 0.7085 0.7168 215,542 -0.01(-1.53%)
Mar 22, 2002 0.7067 0.7305 0.7067 0.7280 599,169 +0.02(+3.23%)
Mar 21, 2002 0.7105 0.7120 0.6979 0.7052 438,995 -0.01(-0.82%)
Mar 20, 2002 0.7282 0.7323 0.7105 0.7110 527,980 -0.02(-2.67%)
Mar 19, 2002 0.7348 0.7358 0.7280 0.7305 146,331 -0.00(-0.58%)
Mar 18, 2002 0.7037 0.7348 0.7037 0.7348 401,423 +0.03(+4.61%)
Mar 15, 2002 0.7029 0.7029 0.6986 0.7024 81,075 -0.00(-0.32%)
Mar 14, 2002 0.7057 0.7097 0.7047 0.7047 114,692 +0.00(+0.25%)
Mar 13, 2002 0.7120 0.7120 0.6979 0.7029 239,272 -0.01(-1.45%)
Mar 12, 2002 0.7178 0.7183 0.7130 0.7133 172,038 -0.01(-0.77%)
Mar 11, 2002 0.6948 0.7257 0.6933 0.7189 355,942 +0.02(+3.49%)
Mar 08, 2002 0.6974 0.6974 0.6936 0.6946 59,323 -0.00(-0.07%)
Mar 07, 2002 0.6994 0.6994 0.6951 0.6951 118,647 -0.00(-0.29%)
Mar 06, 2002 0.6928 0.6979 0.6910 0.6971 108,760 +0.00(+0.47%)
Mar 05, 2002 0.6941 0.6943 0.6926 0.6938 77,120 -0.00(-0.44%)
Mar 04, 2002 0.7110 0.7110 0.6890 0.6969 375,716 -0.01(-1.85%)
Mar 01, 2002 0.7092 0.7135 0.7092 0.7100 53,391 +0.00(+0.14%)
Feb 28, 2002 0.7105 0.7297 0.7055 0.7090 533,913 +0.00(+0.11%)
Feb 27, 2002 0.6953 0.7097 0.6953 0.7082 98,872 +0.01(+2.00%)
Feb 26, 2002 0.6827 0.6984 0.6759 0.6943 219,497 +0.01(+1.37%)
Feb 25, 2002 0.6893 0.6893 0.6802 0.6850 243,227 -0.01(-1.49%)
Feb 22, 2002 0.7097 0.7097 0.6926 0.6953 207,632 -0.02(-2.48%)
Feb 21, 2002 0.6953 0.7135 0.6953 0.7130 500,296 +0.02(+2.55%)
Feb 20, 2002 0.6905 0.6969 0.6905 0.6953 363,852 +0.01(+0.73%)
Feb 19, 2002 0.6915 0.6915 0.6872 0.6903 183,903 -0.00(-0.07%)
Feb 18, 2002 0.6883 0.6921 0.6883 0.6908 35,594 +0.00(+0.00%)
Feb 15, 2002 0.6883 0.6921 0.6883 0.6908 35,594 +0.00(+0.44%)
Feb 14, 2002 0.6852 0.6898 0.6852 0.6878 179,948 +0.01(+0.78%)
Feb 13, 2002 0.6837 0.6857 0.6824 0.6824 49,436 -0.00(-0.37%)
Feb 12, 2002 0.6946 0.6946 0.6802 0.6850 567,530 -0.01(-1.53%)
Feb 11, 2002 0.6840 0.6956 0.6840 0.6956 136,444 +0.01(+1.21%)
Feb 08, 2002 0.6840 0.6890 0.6822 0.6872 219,497 +0.00(+0.67%)
Feb 07, 2002 0.6878 0.6880 0.6799 0.6827 174,016 -0.01(-1.10%)
Feb 06, 2002 0.6837 0.6903 0.6814 0.6903 67,233 +0.01(+0.89%)
Feb 05, 2002 0.6956 0.6956 0.6814 0.6842 221,475 -0.01(-1.74%)
Feb 04, 2002 0.6956 0.7027 0.6936 0.6963 174,016 -0.00(-0.14%)
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.