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

Enbridge (NY: ENB )

36.92 +0.14 (+0.39%)
Streaming Delayed Price Updated: 10:47 AM EDT, May 21, 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 0.7441 0.7463 0.7413 0.7443 138,436 -0.00(-0.03%)
Aug 29, 2002 0.7418 0.7456 0.7408 0.7446 118,659 -0.00(-0.10%)
Aug 28, 2002 0.7433 0.7484 0.7395 0.7453 156,235 +0.00(+0.07%)
Aug 27, 2002 0.7491 0.7509 0.7415 0.7448 132,503 -0.00(-0.34%)
Aug 26, 2002 0.7360 0.7481 0.7360 0.7473 94,927 +0.01(+0.85%)
Aug 23, 2002 0.7481 0.7481 0.7393 0.7410 577,478 -0.00(-0.64%)
Aug 22, 2002 0.7542 0.7542 0.7398 0.7458 1,135,180 -0.01(-0.97%)
Aug 21, 2002 0.7466 0.7544 0.7456 0.7532 1,463,473 +0.01(+1.15%)
Aug 20, 2002 0.7403 0.7476 0.7395 0.7446 213,587 -0.00(-0.14%)
Aug 16, 2002 0.7534 0.7534 0.7453 0.7456 170,079 -0.02(-2.35%)
Aug 15, 2002 0.7554 0.7635 0.7537 0.7635 140,414 +0.00(+0.63%)
Aug 14, 2002 0.7400 0.7600 0.7400 0.7587 393,555 +0.02(+2.88%)
Aug 13, 2002 0.7473 0.7499 0.7360 0.7375 567,590 -0.01(-1.49%)
Aug 12, 2002 0.7544 0.7557 0.7476 0.7486 395,533 -0.01(-0.67%)
Aug 07, 2002 0.7521 0.7618 0.7509 0.7537 419,265 +0.00(+0.20%)
Aug 06, 2002 0.7367 0.7741 0.7367 0.7521 1,447,651 +0.02(+2.23%)
Aug 05, 2002 0.7433 0.7446 0.7332 0.7357 225,453 -0.01(-0.78%)
Aug 02, 2002 0.7304 0.7438 0.7289 0.7415 181,945 +0.01(+1.98%)
Aug 01, 2002 0.7294 0.7339 0.7246 0.7271 452,885 -0.00(-0.42%)
Jul 31, 2002 0.7390 0.7400 0.7302 0.7302 274,895 -0.01(-1.26%)
Jul 30, 2002 0.7307 0.7542 0.7281 0.7395 700,093 +0.01(+1.14%)
Jul 29, 2002 0.7289 0.7410 0.7208 0.7312 731,736 +0.01(+0.70%)
Jul 26, 2002 0.7289 0.7291 0.7208 0.7261 464,751 -0.01(-1.27%)
Jul 25, 2002 0.7332 0.7448 0.7286 0.7355 316,426 -0.00(-0.41%)
Jul 24, 2002 0.7054 0.7572 0.6927 0.7385 745,580 +0.02(+3.00%)
Jul 23, 2002 0.7218 0.7309 0.7157 0.7170 854,351 -0.01(-1.08%)
Jul 22, 2002 0.7312 0.7377 0.7205 0.7248 265,007 -0.02(-2.35%)
Jul 19, 2002 0.7448 0.7537 0.7423 0.7423 176,012 -0.01(-0.94%)
Jul 17, 2002 0.7408 0.7519 0.7405 0.7494 514,193 -0.03(-3.42%)
Jul 12, 2002 0.7974 0.7974 0.7716 0.7759 427,175 -0.02(-2.45%)
Jul 11, 2002 0.8027 0.8027 0.7921 0.7954 583,411 -0.01(-1.56%)
Jul 10, 2002 0.7972 0.8118 0.7860 0.8080 261,051 +0.01(+1.36%)
Jul 09, 2002 0.8078 0.8078 0.7972 0.7972 219,520 -0.01(-1.41%)
Jul 08, 2002 0.8169 0.8169 0.8085 0.8085 286,761 -0.01(-1.11%)
Jul 05, 2002 0.8100 0.8176 0.8093 0.8176 181,945 +0.01(+0.94%)
Jul 04, 2002 0.7838 0.8126 0.7807 0.8100 516,170 +0.00(+0.00%)
Jul 03, 2002 0.7838 0.8126 0.7807 0.8100 516,170 +0.03(+3.35%)
Jul 02, 2002 0.7838 0.7838 0.7772 0.7838 181,945 -0.00(-0.23%)
Jul 01, 2002 0.7898 0.7898 0.7822 0.7855 45,486 -0.01(-0.99%)
Jun 28, 2002 0.7994 0.7994 0.7835 0.7934 156,235 -0.01(-1.07%)
Jun 27, 2002 0.7845 0.8020 0.7797 0.8020 346,091 +0.02(+2.65%)
Jun 26, 2002 0.7585 0.7812 0.7585 0.7812 913,681 +0.02(+2.28%)
Jun 25, 2002 0.7691 0.7731 0.7638 0.7638 547,813 -0.00(-0.63%)
Jun 21, 2002 0.7706 0.7724 0.7615 0.7686 468,706 -0.01(-0.75%)
Jun 20, 2002 0.7812 0.7812 0.7711 0.7744 106,793 -0.00(-0.33%)
Jun 19, 2002 0.7767 0.7800 0.7741 0.7769 81,084 +0.00(+0.26%)
Jun 18, 2002 0.7711 0.7754 0.7666 0.7749 100,860 +0.01(+0.86%)
Jun 17, 2002 0.7486 0.7683 0.7486 0.7683 94,927 +0.02(+2.29%)
Jun 14, 2002 0.7602 0.7602 0.7418 0.7511 116,682 -0.03(-3.48%)
Jun 12, 2002 0.7582 0.7787 0.7582 0.7782 308,515 +0.02(+2.46%)
Jun 11, 2002 0.7693 0.7729 0.7539 0.7595 460,796 -0.01(-1.09%)
Jun 10, 2002 0.7901 0.7901 0.7638 0.7678 405,421 -0.02(-2.82%)
Jun 07, 2002 0.7858 0.7936 0.7858 0.7901 112,726 +0.00(+0.22%)
Jun 06, 2002 0.7825 0.7951 0.7815 0.7883 193,811 +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.