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 (%)
Feb 28, 2002 0.7106 0.7299 0.7056 0.7091 533,814 +0.00(+0.11%)
Feb 27, 2002 0.6955 0.7099 0.6955 0.7084 98,854 +0.01(+2.00%)
Feb 26, 2002 0.6828 0.6985 0.6760 0.6945 219,457 +0.01(+1.37%)
Feb 25, 2002 0.6894 0.6894 0.6803 0.6851 243,182 -0.01(-1.49%)
Feb 22, 2002 0.7099 0.7099 0.6927 0.6955 207,594 -0.02(-2.48%)
Feb 21, 2002 0.6955 0.7137 0.6955 0.7132 500,204 +0.02(+2.55%)
Feb 20, 2002 0.6907 0.6970 0.6907 0.6955 363,784 +0.01(+0.73%)
Feb 19, 2002 0.6917 0.6917 0.6874 0.6904 183,869 -0.00(-0.07%)
Feb 18, 2002 0.6884 0.6922 0.6884 0.6909 35,587 +0.00(+0.00%)
Feb 15, 2002 0.6884 0.6922 0.6884 0.6909 35,587 +0.00(+0.44%)
Feb 14, 2002 0.6854 0.6899 0.6854 0.6879 179,915 +0.01(+0.78%)
Feb 13, 2002 0.6838 0.6859 0.6826 0.6826 49,427 -0.00(-0.37%)
Feb 12, 2002 0.6947 0.6947 0.6803 0.6851 567,425 -0.01(-1.53%)
Feb 11, 2002 0.6841 0.6957 0.6841 0.6957 136,419 +0.01(+1.21%)
Feb 08, 2002 0.6841 0.6891 0.6823 0.6874 219,457 +0.00(+0.67%)
Feb 07, 2002 0.6879 0.6881 0.6800 0.6828 173,984 -0.01(-1.10%)
Feb 06, 2002 0.6838 0.6904 0.6816 0.6904 67,221 +0.01(+0.89%)
Feb 05, 2002 0.6957 0.6957 0.6816 0.6843 221,434 -0.01(-1.74%)
Feb 04, 2002 0.6957 0.7028 0.6937 0.6965 173,984 -0.00(-0.14%)
Feb 01, 2002 0.6934 0.7028 0.6917 0.6975 199,686 +0.01(+0.84%)
Jan 31, 2002 0.6805 0.6929 0.6805 0.6917 253,067 +0.01(+1.52%)
Jan 30, 2002 0.6639 0.6813 0.6639 0.6813 440,891 +0.02(+2.63%)
Jan 29, 2002 0.6714 0.6859 0.6626 0.6639 231,319 -0.00(-0.68%)
Jan 28, 2002 0.6664 0.6775 0.6664 0.6684 276,792 +0.01(+1.23%)
Jan 25, 2002 0.6601 0.6603 0.6588 0.6603 112,694 -0.00(-0.19%)
Jan 24, 2002 0.6636 0.6644 0.6613 0.6616 124,556 -0.00(-0.04%)
Jan 23, 2002 0.6578 0.6618 0.6578 0.6618 27,679 +0.00(+0.65%)
Jan 22, 2002 0.6575 0.6598 0.6573 0.6575 37,564 +0.00(+0.19%)
Jan 21, 2002 0.6575 0.6611 0.6550 0.6563 187,823 +0.00(+0.00%)
Jan 18, 2002 0.6575 0.6611 0.6550 0.6563 187,823 -0.00(-0.42%)
Jan 17, 2002 0.6699 0.6699 0.6590 0.6590 237,250 -0.01(-1.73%)
Jan 16, 2002 0.6770 0.6770 0.6689 0.6707 241,205 -0.01(-1.27%)
Jan 15, 2002 0.6740 0.6793 0.6740 0.6793 5,733,564 +0.00(+0.49%)
Jan 14, 2002 0.6747 0.6795 0.6719 0.6760 207,594 +0.00(+0.49%)
Jan 11, 2002 0.6699 0.6745 0.6692 0.6727 83,037 +0.00(+0.61%)
Jan 10, 2002 0.6687 0.6689 0.6628 0.6687 57,335 +0.00(+0.11%)
Jan 09, 2002 0.6664 0.6714 0.6664 0.6679 27,679 -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.