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

Enbridge (NY: ENB )

40.71 -0.07 (-0.17%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 2.054 2.054 2.013 2.038 60,813 -0.02(-1.07%)
Jun 27, 2002 2.015 2.060 2.003 2.060 134,714 +0.05(+2.65%)
Jun 26, 2002 1.949 2.007 1.949 2.007 355,645 +0.04(+2.28%)
Jun 25, 2002 1.976 1.986 1.962 1.962 213,233 -0.01(-0.62%)
Jun 21, 2002 1.980 1.984 1.956 1.975 182,441 -0.01(-0.75%)
Jun 20, 2002 2.007 2.007 1.981 1.989 41,568 -0.01(-0.33%)
Jun 19, 2002 1.995 2.004 1.989 1.996 31,561 +0.01(+0.26%)
Jun 18, 2002 1.981 1.992 1.969 1.991 39,259 +0.02(+0.86%)
Jun 17, 2002 1.923 1.974 1.923 1.974 36,950 +0.04(+2.29%)
Jun 14, 2002 1.953 1.953 1.906 1.930 45,417 -0.07(-3.48%)
Jun 12, 2002 1.948 2.001 1.948 1.999 120,088 +0.05(+2.46%)
Jun 11, 2002 1.976 1.986 1.937 1.951 179,362 -0.02(-1.09%)
Jun 10, 2002 2.030 2.030 1.962 1.973 157,808 -0.06(-2.82%)
Jun 07, 2002 2.019 2.039 2.019 2.030 43,878 +0.00(+0.22%)
Jun 06, 2002 2.010 2.043 2.008 2.025 75,440 +0.03(+1.30%)
Jun 05, 2002 1.985 2.010 1.960 1.999 122,397 -0.02(-1.16%)
May 31, 2002 2.014 2.030 2.002 2.023 63,893 -0.03(-1.49%)
May 28, 2002 2.025 2.060 2.014 2.053 229,399 +0.02(+0.77%)
May 27, 2002 2.034 2.042 2.031 2.038 24,633 +0.00(+0.00%)
May 24, 2002 2.034 2.042 2.031 2.038 24,633 -0.00(-0.06%)
May 23, 2002 2.048 2.048 2.021 2.039 76,209 -0.01(-0.51%)
May 22, 2002 2.030 2.064 2.030 2.049 215,542 +0.02(+0.93%)
May 21, 2002 2.007 2.034 2.007 2.030 77,749 +0.02(+1.16%)
May 20, 2002 1.993 2.007 1.993 2.007 11,546 +0.00(+0.03%)
May 17, 2002 1.994 2.014 1.994 2.006 42,338 +0.01(+0.72%)
May 16, 2002 1.954 2.001 1.954 1.992 167,815 +0.04(+2.06%)
May 15, 2002 1.949 1.961 1.949 1.952 56,964 -0.01(-0.40%)
May 14, 2002 1.949 1.960 1.949 1.960 34,640 +0.01(+0.60%)
May 13, 2002 1.941 1.963 1.941 1.948 36,950 +0.01(+0.64%)
May 10, 2002 1.934 1.951 1.926 1.936 47,727 +0.01(+0.47%)
May 09, 2002 1.915 1.932 1.915 1.926 25,403 +0.00(+0.24%)
May 08, 2002 1.940 1.940 1.922 1.922 24,633 -0.02(-1.17%)
May 07, 2002 1.949 1.949 1.933 1.945 20,014 -0.01(-0.27%)
May 06, 2002 1.943 1.950 1.929 1.950 36,180 +0.00(+0.23%)
May 03, 2002 1.910 1.955 1.906 1.945 76,209 +0.03(+1.66%)
May 02, 2002 1.905 1.916 1.905 1.913 20,784 +0.01(+0.27%)
May 01, 2002 1.893 1.913 1.893 1.908 65,432 +0.02(+0.89%)
Apr 30, 2002 1.884 1.891 1.876 1.891 48,497 +0.00(+0.21%)
Apr 29, 2002 1.887 1.889 1.884 1.888 25,403 +0.01(+0.38%)
Apr 26, 2002 1.873 1.881 1.864 1.880 22,324 +0.01(+0.38%)
Apr 25, 2002 1.861 1.879 1.861 1.873 25,403 +0.01(+0.66%)
Apr 24, 2002 1.853 1.861 1.826 1.861 94,684 +0.01(+0.39%)
Apr 23, 2002 1.850 1.854 1.841 1.854 3,848,979 +0.00(+0.14%)
Apr 22, 2002 1.860 1.863 1.851 1.851 25,403 -0.01(-0.28%)
Apr 19, 2002 1.832 1.869 1.832 1.856 143,951 +0.03(+1.74%)
Apr 18, 2002 1.823 1.825 1.814 1.825 36,950 -0.00(-0.04%)
Apr 17, 2002 1.841 1.841 1.809 1.825 50,036 -0.01(-0.71%)
Apr 16, 2002 1.845 1.849 1.831 1.838 39,259 -0.00(-0.25%)
Apr 15, 2002 1.841 1.845 1.831 1.843 93,145 -0.00(-0.04%)
Apr 12, 2002 1.806 1.847 1.806 1.843 48,497 +0.04(+2.20%)
Apr 11, 2002 1.800 1.816 1.773 1.804 63,893 +0.01(+0.83%)
Apr 10, 2002 1.763 1.789 1.763 1.789 78,519 +0.03(+1.59%)
Apr 09, 2002 1.780 1.783 1.756 1.761 55,425 -0.02(-1.20%)
Apr 08, 2002 1.783 1.783 1.769 1.782 94,684 -0.00(-0.22%)
Apr 05, 2002 1.806 1.806 1.786 1.786 24,633 -0.01(-0.72%)
Apr 04, 2002 1.825 1.832 1.799 1.799 135,484 -0.03(-1.53%)
Apr 03, 2002 1.813 1.830 1.813 1.827 18,475 +0.02(+0.97%)
Apr 02, 2002 1.811 1.813 1.789 1.810 44,648 -0.01(-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.