Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enbridge (NY: ENB )

36.80 +0.04 (+0.10%)
Streaming Delayed Price Updated: 12:08 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 (%)
Dec 31, 2002 0.6841 0.7033 0.6841 0.6864 375,647 +0.00(+0.04%)
Dec 30, 2002 0.6848 0.6861 0.6775 0.6861 342,036 +0.00(+0.04%)
Dec 27, 2002 0.6854 0.6871 0.6823 0.6859 589,173 +0.00(+0.15%)
Dec 26, 2002 0.6881 0.6881 0.6795 0.6848 160,144 -0.00(-0.48%)
Dec 24, 2002 0.6929 0.6957 0.6879 0.6881 395,418 -0.00(-0.62%)
Dec 23, 2002 0.6879 0.6939 0.6879 0.6924 446,822 +0.00(+0.70%)
Dec 20, 2002 0.6917 0.6917 0.6848 0.6876 306,449 -0.00(-0.33%)
Dec 19, 2002 0.6914 0.6932 0.6879 0.6899 735,477 -0.00(-0.37%)
Dec 18, 2002 0.7005 0.7005 0.6811 0.6924 814,561 -0.01(-1.01%)
Dec 17, 2002 0.6937 0.7013 0.6937 0.6995 185,846 +0.01(+1.10%)
Dec 16, 2002 0.6881 0.6919 0.6823 0.6919 243,182 +0.00(+0.51%)
Dec 13, 2002 0.6881 0.6988 0.6874 0.6884 336,105 -0.00(-0.07%)
Dec 12, 2002 0.6955 0.6988 0.6876 0.6889 345,990 -0.01(-1.73%)
Dec 11, 2002 0.7000 0.7036 0.6955 0.7010 112,694 +0.00(+0.07%)
Dec 10, 2002 0.6955 0.7005 0.6879 0.7005 284,701 +0.00(+0.58%)
Dec 09, 2002 0.6934 0.7031 0.6907 0.6965 462,639 +0.01(+1.18%)
Dec 06, 2002 0.6881 0.6924 0.6881 0.6884 300,517 +0.00(+0.07%)
Dec 05, 2002 0.6818 0.6889 0.6770 0.6879 397,395 +0.01(+1.19%)
Dec 04, 2002 0.6730 0.6821 0.6697 0.6798 231,319 +0.01(+1.13%)
Dec 03, 2002 0.6854 0.6904 0.6689 0.6722 630,692 -0.02(-2.53%)
Dec 02, 2002 0.6955 0.6955 0.6793 0.6896 332,151 -0.01(-1.12%)
Nov 29, 2002 0.7005 0.7028 0.6950 0.6975 104,785 -0.01(-0.76%)
Nov 27, 2002 0.6942 0.7051 0.6942 0.7028 85,014 +0.01(+1.20%)
Nov 26, 2002 0.7089 0.7096 0.6934 0.6945 170,029 -0.01(-1.86%)
Nov 25, 2002 0.7127 0.7170 0.7046 0.7076 233,296 -0.00(-0.18%)
Nov 22, 2002 0.7213 0.7213 0.7063 0.7089 775,019 -0.01(-2.06%)
Nov 21, 2002 0.7294 0.7316 0.7238 0.7238 326,220 -0.00(-0.52%)
Nov 20, 2002 0.7266 0.7278 0.7235 0.7276 122,579 +0.00(+0.10%)
Nov 19, 2002 0.7304 0.7311 0.7228 0.7268 504,158 -0.00(-0.10%)
Nov 18, 2002 0.7400 0.7410 0.7258 0.7276 278,769 -0.01(-1.67%)
Nov 15, 2002 0.7299 0.7420 0.7283 0.7400 207,594 +0.01(+1.07%)
Nov 14, 2002 0.7283 0.7354 0.7228 0.7321 195,732 +0.00(+0.00%)
Nov 13, 2002 0.7342 0.7342 0.7281 0.7321 173,984 -0.00(-0.21%)
Nov 12, 2002 0.7324 0.7395 0.7324 0.7337 338,082 +0.00(+0.17%)
Nov 11, 2002 0.7304 0.7324 0.7235 0.7324 112,694 +0.00(+0.00%)
Nov 08, 2002 0.7233 0.7324 0.7215 0.7324 274,815 +0.01(+1.61%)
Nov 07, 2002 0.7367 0.7402 0.7202 0.7208 456,708 -0.01(-1.69%)
Nov 06, 2002 0.7435 0.7438 0.7273 0.7331 429,028 -0.00(-0.55%)
Nov 05, 2002 0.7230 0.7392 0.7180 0.7372 1,670,641 +0.01(+1.22%)
Nov 04, 2002 0.7281 0.7407 0.7238 0.7283 373,670 -0.00(-0.03%)
Nov 01, 2002 0.7157 0.7288 0.7079 0.7286 215,502 +0.00(+0.59%)
Oct 31, 2002 0.7294 0.7369 0.7215 0.7243 478,456 -0.01(-0.69%)
Oct 30, 2002 0.7385 0.7385 0.7258 0.7294 12,851,091 -0.01(-0.86%)
Oct 29, 2002 0.7476 0.7476 0.7339 0.7357 233,296 -0.01(-1.76%)
Oct 28, 2002 0.7536 0.7582 0.7455 0.7488 618,829 -0.00(-0.64%)
Oct 25, 2002 0.7498 0.7536 0.7450 0.7536 102,808 +0.00(+0.44%)
Oct 24, 2002 0.7554 0.7559 0.7460 0.7503 146,304 -0.00(-0.54%)
Oct 23, 2002 0.7443 0.7557 0.7425 0.7544 122,579 +0.01(+1.39%)
Oct 22, 2002 0.7435 0.7501 0.7410 0.7440 593,127 -0.00(-0.10%)
Oct 21, 2002 0.7425 0.7458 0.7382 0.7448 316,334 -0.00(-0.51%)
Oct 18, 2002 0.7395 0.7486 0.7321 0.7486 399,372 +0.01(+0.89%)
Oct 17, 2002 0.7337 0.7420 0.7245 0.7420 753,271 +0.01(+1.14%)
Oct 16, 2002 0.7031 0.7337 0.7031 0.7337 464,616 +0.02(+2.58%)
Oct 15, 2002 0.7258 0.7314 0.7056 0.7152 13,839,637 -0.01(-0.77%)
Oct 14, 2002 0.7185 0.7210 0.7185 0.7208 85,014 +0.01(+1.10%)
Oct 11, 2002 0.6995 0.7152 0.6988 0.7129 288,655 +0.02(+2.58%)
Oct 10, 2002 0.6929 0.6970 0.6919 0.6950 276,792 -0.00(-0.47%)
Oct 09, 2002 0.7268 0.7268 0.6902 0.6982 1,178,346 -0.03(-3.86%)
Oct 08, 2002 0.7316 0.7377 0.7263 0.7263 1,026,110 -0.01(-0.73%)
Oct 07, 2002 0.7395 0.7410 0.7306 0.7316 207,594 -0.00(-0.48%)
Oct 04, 2002 0.7369 0.7445 0.7352 0.7352 326,220 -0.00(-0.10%)
Oct 03, 2002 0.7410 0.7410 0.7342 0.7359 9,094,619 -0.01(-0.68%)
Oct 02, 2002 0.7359 0.7410 0.7311 0.7410 476,478 +0.00(+0.45%)
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.