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

Enbridge (NY: ENB )

37.83 +0.03 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 (%)
Feb 28, 2002 0.7237 0.7433 0.7186 0.7222 524,163 +0.00(+0.11%)
Feb 27, 2002 0.7083 0.7230 0.7083 0.7214 97,067 +0.01(+2.00%)
Feb 26, 2002 0.6954 0.7114 0.6884 0.7072 215,489 +0.01(+1.37%)
Feb 25, 2002 0.7021 0.7021 0.6928 0.6977 238,785 -0.01(-1.49%)
Feb 22, 2002 0.7230 0.7230 0.7054 0.7083 203,841 -0.02(-2.48%)
Feb 21, 2002 0.7083 0.7268 0.7083 0.7263 491,160 +0.02(+2.55%)
Feb 20, 2002 0.7034 0.7098 0.7034 0.7083 357,207 +0.01(+0.73%)
Feb 19, 2002 0.7044 0.7044 0.7000 0.7031 180,545 -0.00(-0.07%)
Feb 18, 2002 0.7011 0.7049 0.7011 0.7036 34,944 +0.00(+0.00%)
Feb 15, 2002 0.7011 0.7049 0.7011 0.7036 34,944 +0.00(+0.44%)
Feb 14, 2002 0.6980 0.7026 0.6980 0.7005 176,662 +0.01(+0.78%)
Feb 13, 2002 0.6964 0.6985 0.6951 0.6951 48,533 -0.00(-0.37%)
Feb 12, 2002 0.7075 0.7075 0.6928 0.6977 557,166 -0.01(-1.53%)
Feb 11, 2002 0.6967 0.7085 0.6967 0.7085 133,952 +0.01(+1.21%)
Feb 08, 2002 0.6967 0.7018 0.6949 0.7000 215,489 +0.00(+0.67%)
Feb 07, 2002 0.7005 0.7008 0.6926 0.6954 170,838 -0.01(-1.10%)
Feb 06, 2002 0.6964 0.7031 0.6941 0.7031 66,005 +0.01(+0.89%)
Feb 05, 2002 0.7085 0.7085 0.6941 0.6969 217,430 -0.01(-1.74%)
Feb 04, 2002 0.7085 0.7157 0.7065 0.7093 170,838 -0.00(-0.15%)
Feb 01, 2002 0.7062 0.7157 0.7044 0.7103 196,075 +0.01(+0.84%)
Jan 31, 2002 0.6931 0.7057 0.6931 0.7044 248,492 +0.01(+1.52%)
Jan 30, 2002 0.6761 0.6938 0.6761 0.6938 432,920 +0.02(+2.63%)
Jan 29, 2002 0.6838 0.6985 0.6748 0.6761 227,137 -0.00(-0.68%)
Jan 28, 2002 0.6787 0.6900 0.6787 0.6807 271,788 +0.01(+1.23%)
Jan 25, 2002 0.6722 0.6725 0.6709 0.6725 110,656 -0.00(-0.19%)
Jan 24, 2002 0.6758 0.6766 0.6735 0.6738 122,304 -0.00(-0.04%)
Jan 23, 2002 0.6699 0.6740 0.6699 0.6740 27,178 +0.00(+0.65%)
Jan 22, 2002 0.6696 0.6720 0.6694 0.6696 36,885 +0.00(+0.19%)
Jan 21, 2002 0.6696 0.6732 0.6671 0.6684 184,427 +0.00(+0.00%)
Jan 18, 2002 0.6696 0.6732 0.6671 0.6684 184,427 -0.00(-0.42%)
Jan 17, 2002 0.6823 0.6823 0.6712 0.6712 232,961 -0.01(-1.73%)
Jan 16, 2002 0.6895 0.6895 0.6812 0.6830 236,844 -0.01(-1.27%)
Jan 15, 2002 0.6864 0.6918 0.6864 0.6918 5,629,904 +0.00(+0.49%)
Jan 14, 2002 0.6872 0.6920 0.6843 0.6884 203,841 +0.00(+0.49%)
Jan 11, 2002 0.6823 0.6869 0.6815 0.6851 81,536 +0.00(+0.61%)
Jan 10, 2002 0.6810 0.6812 0.6750 0.6810 56,299 +0.00(+0.11%)
Jan 09, 2002 0.6787 0.6838 0.6787 0.6802 27,178 -0.02(-2.98%)
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.