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

Enbridge (NY: ENB )

36.78 +0.03 (+0.08%)
Streaming Delayed Price Updated: 3:26 PM EDT, May 20, 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 0.7104 0.7296 0.7054 0.7089 533,969 +0.00(+0.11%)
Feb 27, 2002 0.6953 0.7097 0.6953 0.7082 98,883 +0.01(+2.00%)
Feb 26, 2002 0.6826 0.6983 0.6758 0.6943 219,520 +0.01(+1.37%)
Feb 25, 2002 0.6892 0.6892 0.6801 0.6849 243,252 -0.01(-1.49%)
Feb 22, 2002 0.7097 0.7097 0.6925 0.6953 207,654 -0.02(-2.48%)
Feb 21, 2002 0.6953 0.7135 0.6953 0.7130 500,349 +0.02(+2.55%)
Feb 20, 2002 0.6905 0.6968 0.6905 0.6953 363,890 +0.01(+0.73%)
Feb 19, 2002 0.6915 0.6915 0.6872 0.6902 183,922 -0.00(-0.07%)
Feb 18, 2002 0.6882 0.6920 0.6882 0.6907 35,597 +0.00(+0.00%)
Feb 15, 2002 0.6882 0.6920 0.6882 0.6907 35,597 +0.00(+0.44%)
Feb 14, 2002 0.6852 0.6897 0.6852 0.6877 179,967 +0.01(+0.78%)
Feb 13, 2002 0.6836 0.6857 0.6824 0.6824 49,441 -0.00(-0.37%)
Feb 12, 2002 0.6945 0.6945 0.6801 0.6849 567,590 -0.01(-1.53%)
Feb 11, 2002 0.6839 0.6955 0.6839 0.6955 136,458 +0.01(+1.21%)
Feb 08, 2002 0.6839 0.6889 0.6821 0.6872 219,520 +0.00(+0.67%)
Feb 07, 2002 0.6877 0.6879 0.6798 0.6826 174,034 -0.01(-1.10%)
Feb 06, 2002 0.6836 0.6902 0.6814 0.6902 67,240 +0.01(+0.89%)
Feb 05, 2002 0.6955 0.6955 0.6814 0.6841 221,498 -0.01(-1.74%)
Feb 04, 2002 0.6955 0.7026 0.6935 0.6963 174,034 -0.00(-0.14%)
Feb 01, 2002 0.6932 0.7026 0.6915 0.6973 199,744 +0.01(+0.84%)
Jan 31, 2002 0.6803 0.6927 0.6803 0.6915 253,141 +0.01(+1.52%)
Jan 30, 2002 0.6637 0.6811 0.6637 0.6811 441,019 +0.02(+2.63%)
Jan 29, 2002 0.6712 0.6857 0.6624 0.6637 231,386 -0.00(-0.68%)
Jan 28, 2002 0.6662 0.6773 0.6662 0.6682 276,873 +0.01(+1.23%)
Jan 25, 2002 0.6599 0.6601 0.6586 0.6601 112,726 -0.00(-0.19%)
Jan 24, 2002 0.6634 0.6642 0.6611 0.6614 124,592 -0.00(-0.04%)
Jan 23, 2002 0.6576 0.6616 0.6576 0.6616 27,687 +0.00(+0.65%)
Jan 22, 2002 0.6573 0.6596 0.6571 0.6573 37,575 +0.00(+0.19%)
Jan 21, 2002 0.6573 0.6609 0.6548 0.6561 187,878 +0.00(+0.00%)
Jan 18, 2002 0.6573 0.6609 0.6548 0.6561 187,878 -0.00(-0.42%)
Jan 17, 2002 0.6697 0.6697 0.6589 0.6589 237,319 -0.01(-1.73%)
Jan 16, 2002 0.6768 0.6768 0.6687 0.6705 241,275 -0.01(-1.27%)
Jan 15, 2002 0.6738 0.6791 0.6738 0.6791 5,735,232 +0.00(+0.49%)
Jan 14, 2002 0.6745 0.6793 0.6718 0.6758 207,654 +0.00(+0.49%)
Jan 11, 2002 0.6697 0.6743 0.6690 0.6725 83,061 +0.00(+0.61%)
Jan 10, 2002 0.6685 0.6687 0.6626 0.6685 57,352 +0.00(+0.11%)
Jan 09, 2002 0.6662 0.6712 0.6662 0.6677 27,687 -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.