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

Enbridge (NY: ENB )

36.76 -0.23 (-0.62%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Oct 31, 2002 0.7292 0.7368 0.7214 0.7242 478,544 -0.01(-0.69%)
Oct 30, 2002 0.7383 0.7383 0.7257 0.7292 12,853,468 -0.01(-0.86%)
Oct 29, 2002 0.7474 0.7474 0.7338 0.7355 233,339 -0.01(-1.76%)
Oct 28, 2002 0.7535 0.7580 0.7454 0.7487 618,943 -0.00(-0.64%)
Oct 25, 2002 0.7497 0.7535 0.7449 0.7535 102,827 +0.00(+0.44%)
Oct 24, 2002 0.7553 0.7558 0.7459 0.7502 146,331 -0.00(-0.54%)
Oct 23, 2002 0.7441 0.7555 0.7424 0.7543 122,602 +0.01(+1.39%)
Oct 22, 2002 0.7434 0.7500 0.7409 0.7439 593,236 -0.00(-0.10%)
Oct 21, 2002 0.7424 0.7457 0.7381 0.7446 316,393 -0.00(-0.51%)
Oct 18, 2002 0.7393 0.7484 0.7320 0.7484 399,446 +0.01(+0.89%)
Oct 17, 2002 0.7335 0.7419 0.7244 0.7419 753,410 +0.01(+1.14%)
Oct 16, 2002 0.7029 0.7335 0.7029 0.7335 464,702 +0.02(+2.58%)
Oct 15, 2002 0.7257 0.7312 0.7055 0.7151 13,842,196 -0.01(-0.77%)
Oct 14, 2002 0.7183 0.7209 0.7183 0.7206 85,030 +0.01(+1.10%)
Oct 11, 2002 0.6994 0.7151 0.6986 0.7128 288,708 +0.02(+2.58%)
Oct 10, 2002 0.6928 0.6969 0.6918 0.6948 276,843 -0.00(-0.47%)
Oct 09, 2002 0.7267 0.7267 0.6900 0.6981 1,178,564 -0.03(-3.86%)
Oct 08, 2002 0.7315 0.7376 0.7262 0.7262 1,026,299 -0.01(-0.73%)
Oct 07, 2002 0.7393 0.7409 0.7305 0.7315 207,632 -0.00(-0.48%)
Oct 04, 2002 0.7368 0.7444 0.7350 0.7350 326,280 -0.00(-0.10%)
Oct 03, 2002 0.7409 0.7409 0.7340 0.7358 9,096,300 -0.01(-0.68%)
Oct 02, 2002 0.7358 0.7409 0.7310 0.7409 476,567 +0.00(+0.45%)
Oct 01, 2002 0.7358 0.7401 0.7302 0.7376 444,927 -0.00(-0.07%)
Sep 30, 2002 0.7381 0.7398 0.7350 0.7381 235,317 -0.00(-0.14%)
Sep 27, 2002 0.7358 0.7414 0.7348 0.7391 717,816 +0.00(+0.65%)
Sep 26, 2002 0.7269 0.7358 0.7264 0.7343 2,386,790 +0.01(+1.11%)
Sep 25, 2002 0.7024 0.7262 0.6969 0.7262 1,906,268 +0.03(+3.91%)
Sep 24, 2002 0.6872 0.6996 0.6855 0.6989 1,184,496 -0.00(-0.47%)
Sep 23, 2002 0.7249 0.7249 0.6845 0.7022 1,109,353 -0.02(-3.11%)
Sep 20, 2002 0.7173 0.7247 0.7130 0.7247 494,364 +0.01(+0.70%)
Sep 19, 2002 0.7206 0.7239 0.7113 0.7196 172,038 -0.00(-0.52%)
Sep 18, 2002 0.7239 0.7267 0.7214 0.7234 199,723 -0.00(-0.52%)
Sep 17, 2002 0.7247 0.7285 0.7219 0.7272 300,573 +0.01(+0.91%)
Sep 16, 2002 0.7100 0.7272 0.7075 0.7206 146,331 +0.01(+1.53%)
Sep 13, 2002 0.7060 0.7097 0.7055 0.7097 314,415 +0.00(+0.43%)
Sep 12, 2002 0.7282 0.7282 0.7055 0.7067 367,806 -0.02(-2.61%)
Sep 11, 2002 0.7307 0.7307 0.7257 0.7257 31,639 -0.01(-0.90%)
Sep 10, 2002 0.7317 0.7333 0.7305 0.7323 106,782 -0.00(-0.45%)
Sep 09, 2002 0.7323 0.7383 0.7323 0.7355 179,948 +0.01(+0.73%)
Sep 06, 2002 0.7350 0.7386 0.7295 0.7302 261,024 -0.00(-0.45%)
Sep 05, 2002 0.7358 0.7396 0.7330 0.7335 245,204 -0.00(-0.55%)
Sep 04, 2002 0.7419 0.7426 0.7333 0.7376 365,829 -0.01(-0.95%)
Sep 03, 2002 0.7451 0.7464 0.7409 0.7446 20,170,056 +0.00(+0.03%)
Aug 30, 2002 0.7441 0.7464 0.7414 0.7444 138,421 -0.00(-0.03%)
Aug 29, 2002 0.7419 0.7457 0.7409 0.7446 118,647 -0.00(-0.10%)
Aug 28, 2002 0.7434 0.7484 0.7396 0.7454 156,219 +0.00(+0.07%)
Aug 27, 2002 0.7492 0.7510 0.7416 0.7449 132,489 -0.00(-0.34%)
Aug 26, 2002 0.7360 0.7482 0.7360 0.7474 94,917 +0.01(+0.85%)
Aug 23, 2002 0.7482 0.7482 0.7393 0.7411 577,417 -0.00(-0.64%)
Aug 22, 2002 0.7543 0.7543 0.7398 0.7459 1,135,060 -0.01(-0.97%)
Aug 21, 2002 0.7467 0.7545 0.7457 0.7532 1,463,317 +0.01(+1.15%)
Aug 20, 2002 0.7403 0.7477 0.7396 0.7446 213,565 -0.00(-0.14%)
Aug 16, 2002 0.7535 0.7535 0.7454 0.7457 170,061 -0.02(-2.35%)
Aug 15, 2002 0.7555 0.7636 0.7537 0.7636 140,399 +0.00(+0.63%)
Aug 14, 2002 0.7401 0.7601 0.7401 0.7588 393,513 +0.02(+2.88%)
Aug 13, 2002 0.7474 0.7500 0.7360 0.7376 567,530 -0.01(-1.49%)
Aug 12, 2002 0.7545 0.7558 0.7477 0.7487 395,491 -0.01(-0.67%)
Aug 07, 2002 0.7522 0.7618 0.7510 0.7537 419,220 +0.00(+0.20%)
Aug 06, 2002 0.7368 0.7742 0.7368 0.7522 1,447,498 +0.02(+2.23%)
Aug 05, 2002 0.7434 0.7446 0.7333 0.7358 225,430 -0.01(-0.78%)
Aug 02, 2002 0.7305 0.7439 0.7290 0.7416 181,926 +0.01(+1.98%)
Aug 01, 2002 0.7295 0.7340 0.7247 0.7272 452,837 -0.00(-0.42%)
Jul 31, 2002 0.7391 0.7401 0.7302 0.7302 274,866 -0.01(-1.26%)
Jul 30, 2002 0.7307 0.7543 0.7282 0.7396 700,019 +0.01(+1.14%)
Jul 29, 2002 0.7290 0.7411 0.7209 0.7312 731,658 +0.01(+0.70%)
Jul 26, 2002 0.7290 0.7292 0.7209 0.7262 464,702 -0.01(-1.27%)
Jul 25, 2002 0.7333 0.7449 0.7287 0.7355 316,393 -0.00(-0.41%)
Jul 24, 2002 0.7055 0.7573 0.6928 0.7386 745,501 +0.02(+3.00%)
Jul 23, 2002 0.7219 0.7310 0.7158 0.7171 854,261 -0.01(-1.08%)
Jul 22, 2002 0.7312 0.7378 0.7206 0.7249 264,979 -0.02(-2.35%)
Jul 19, 2002 0.7449 0.7537 0.7424 0.7424 175,993 -0.01(-0.94%)
Jul 17, 2002 0.7409 0.7520 0.7406 0.7494 514,138 -0.03(-3.42%)
Jul 12, 2002 0.7975 0.7975 0.7717 0.7760 427,130 -0.02(-2.45%)
Jul 11, 2002 0.8028 0.8028 0.7922 0.7955 583,349 -0.01(-1.56%)
Jul 10, 2002 0.7972 0.8119 0.7861 0.8081 261,024 +0.01(+1.36%)
Jul 09, 2002 0.8079 0.8079 0.7972 0.7972 219,497 -0.01(-1.41%)
Jul 08, 2002 0.8170 0.8170 0.8086 0.8086 286,731 -0.01(-1.11%)
Jul 05, 2002 0.8101 0.8177 0.8094 0.8177 181,926 +0.01(+0.94%)
Jul 04, 2002 0.7838 0.8127 0.7808 0.8101 516,116 +0.00(+0.00%)
Jul 03, 2002 0.7838 0.8127 0.7808 0.8101 516,116 +0.03(+3.35%)
Jul 02, 2002 0.7838 0.7838 0.7773 0.7838 181,926 -0.00(-0.23%)
Jul 01, 2002 0.7899 0.7899 0.7823 0.7856 45,481 -0.01(-0.99%)
Jun 28, 2002 0.7995 0.7995 0.7836 0.7934 156,219 -0.01(-1.07%)
Jun 27, 2002 0.7846 0.8020 0.7798 0.8020 346,054 +0.02(+2.65%)
Jun 26, 2002 0.7585 0.7813 0.7585 0.7813 913,584 +0.02(+2.28%)
Jun 25, 2002 0.7692 0.7732 0.7639 0.7639 547,755 -0.00(-0.62%)
Jun 21, 2002 0.7707 0.7725 0.7616 0.7687 468,657 -0.01(-0.75%)
Jun 20, 2002 0.7813 0.7813 0.7712 0.7745 106,782 -0.00(-0.33%)
Jun 19, 2002 0.7768 0.7800 0.7742 0.7770 81,075 +0.00(+0.26%)
Jun 18, 2002 0.7712 0.7755 0.7666 0.7750 100,850 +0.01(+0.86%)
Jun 17, 2002 0.7487 0.7684 0.7487 0.7684 94,917 +0.02(+2.29%)
Jun 14, 2002 0.7603 0.7603 0.7419 0.7512 116,669 -0.03(-3.48%)
Jun 12, 2002 0.7583 0.7788 0.7583 0.7783 308,483 +0.02(+2.46%)
Jun 11, 2002 0.7694 0.7730 0.7540 0.7596 460,747 -0.01(-1.09%)
Jun 10, 2002 0.7902 0.7902 0.7639 0.7679 405,378 -0.02(-2.82%)
Jun 07, 2002 0.7859 0.7937 0.7859 0.7902 112,715 +0.00(+0.22%)
Jun 06, 2002 0.7826 0.7952 0.7816 0.7884 193,790 +0.01(+1.30%)
Jun 05, 2002 0.7727 0.7823 0.7631 0.7783 314,415 -0.01(-1.16%)
May 31, 2002 0.7838 0.7904 0.7795 0.7874 164,128 -0.01(-1.49%)
May 28, 2002 0.7881 0.8020 0.7838 0.7993 589,282 +0.01(+0.77%)
May 27, 2002 0.7917 0.7950 0.7907 0.7932 63,278 +0.00(+0.00%)
May 24, 2002 0.7917 0.7950 0.7907 0.7932 63,278 -0.00(-0.06%)
May 23, 2002 0.7972 0.7972 0.7869 0.7937 195,768 -0.00(-0.51%)
May 22, 2002 0.7904 0.8033 0.7904 0.7977 553,687 +0.01(+0.93%)
May 21, 2002 0.7813 0.7917 0.7813 0.7904 199,723 +0.01(+1.16%)
May 20, 2002 0.7760 0.7813 0.7760 0.7813 29,661 +0.00(+0.03%)
May 17, 2002 0.7762 0.7838 0.7762 0.7811 108,760 +0.01(+0.72%)
May 16, 2002 0.7606 0.7788 0.7606 0.7755 431,085 +0.02(+2.06%)
May 15, 2002 0.7585 0.7634 0.7585 0.7598 146,331 -0.00(-0.40%)
May 14, 2002 0.7588 0.7628 0.7588 0.7628 88,985 +0.00(+0.60%)
May 13, 2002 0.7558 0.7641 0.7558 0.7583 94,917 +0.00(+0.64%)
May 10, 2002 0.7527 0.7596 0.7500 0.7535 122,602 +0.00(+0.47%)
May 09, 2002 0.7457 0.7520 0.7457 0.7500 65,256 +0.00(+0.24%)
May 08, 2002 0.7553 0.7553 0.7482 0.7482 63,278 -0.01(-1.17%)
May 07, 2002 0.7585 0.7585 0.7525 0.7570 51,413 -0.00(-0.27%)
May 06, 2002 0.7565 0.7591 0.7510 0.7591 92,940 +0.00(+0.23%)
May 03, 2002 0.7436 0.7611 0.7421 0.7573 195,768 +0.01(+1.66%)
May 02, 2002 0.7416 0.7459 0.7416 0.7449 53,391 +0.00(+0.27%)
May 01, 2002 0.7371 0.7446 0.7371 0.7429 168,083 +0.01(+0.89%)
Apr 30, 2002 0.7333 0.7363 0.7305 0.7363 124,579 +0.00(+0.21%)
Apr 29, 2002 0.7345 0.7355 0.7333 0.7348 65,256 +0.00(+0.38%)
Apr 26, 2002 0.7290 0.7323 0.7257 0.7320 57,346 +0.00(+0.38%)
Apr 25, 2002 0.7244 0.7315 0.7244 0.7292 65,256 +0.00(+0.66%)
Apr 24, 2002 0.7214 0.7244 0.7110 0.7244 243,227 +0.00(+0.39%)
Apr 23, 2002 0.7204 0.7219 0.7168 0.7216 9,887,283 +0.00(+0.14%)
Apr 22, 2002 0.7242 0.7254 0.7206 0.7206 65,256 -0.00(-0.28%)
Apr 19, 2002 0.7130 0.7277 0.7130 0.7226 369,784 +0.01(+1.74%)
Apr 18, 2002 0.7095 0.7103 0.7062 0.7103 94,917 -0.00(-0.04%)
Apr 17, 2002 0.7166 0.7166 0.7042 0.7105 128,534 -0.01(-0.71%)
Apr 16, 2002 0.7183 0.7196 0.7128 0.7156 100,850 -0.00(-0.25%)
Apr 15, 2002 0.7168 0.7181 0.7128 0.7173 239,272 -0.00(-0.04%)
Apr 12, 2002 0.7029 0.7191 0.7029 0.7176 124,579 +0.02(+2.20%)
Apr 11, 2002 0.7006 0.7070 0.6903 0.7022 164,128 +0.01(+0.84%)
Apr 10, 2002 0.6865 0.6963 0.6865 0.6963 201,700 +0.01(+1.59%)
Apr 09, 2002 0.6928 0.6941 0.6835 0.6855 142,376 -0.01(-1.20%)
Apr 08, 2002 0.6941 0.6941 0.6888 0.6938 243,227 -0.00(-0.22%)
Apr 05, 2002 0.7029 0.7029 0.6953 0.6953 63,278 -0.01(-0.72%)
Apr 04, 2002 0.7103 0.7133 0.7004 0.7004 348,032 -0.01(-1.53%)
Apr 03, 2002 0.7057 0.7125 0.7057 0.7113 47,458 +0.01(+0.97%)
Apr 02, 2002 0.7049 0.7060 0.6963 0.7044 114,692 -0.00(-0.29%)
Apr 01, 2002 0.7062 0.7092 0.7032 0.7065 152,264 -0.00(-0.18%)
Mar 29, 2002 0.7082 0.7115 0.7075 0.7077 197,745 +0.00(+0.00%)
Mar 28, 2002 0.7082 0.7115 0.7075 0.7077 71,188 +0.00(+0.04%)
Mar 27, 2002 0.7262 0.7262 0.7072 0.7075 144,354 -0.02(-2.51%)
Mar 26, 2002 0.7158 0.7264 0.7130 0.7257 168,083 +0.01(+1.23%)
Mar 25, 2002 0.7267 0.7267 0.7085 0.7168 215,542 -0.01(-1.53%)
Mar 22, 2002 0.7067 0.7305 0.7067 0.7280 599,169 +0.02(+3.23%)
Mar 21, 2002 0.7105 0.7120 0.6979 0.7052 438,995 -0.01(-0.82%)
Mar 20, 2002 0.7282 0.7323 0.7105 0.7110 527,980 -0.02(-2.67%)
Mar 19, 2002 0.7348 0.7358 0.7280 0.7305 146,331 -0.00(-0.58%)
Mar 18, 2002 0.7037 0.7348 0.7037 0.7348 401,423 +0.03(+4.61%)
Mar 15, 2002 0.7029 0.7029 0.6986 0.7024 81,075 -0.00(-0.32%)
Mar 14, 2002 0.7057 0.7097 0.7047 0.7047 114,692 +0.00(+0.25%)
Mar 13, 2002 0.7120 0.7120 0.6979 0.7029 239,272 -0.01(-1.45%)
Mar 12, 2002 0.7178 0.7183 0.7130 0.7133 172,038 -0.01(-0.77%)
Mar 11, 2002 0.6948 0.7257 0.6933 0.7189 355,942 +0.02(+3.49%)
Mar 08, 2002 0.6974 0.6974 0.6936 0.6946 59,323 -0.00(-0.07%)
Mar 07, 2002 0.6994 0.6994 0.6951 0.6951 118,647 -0.00(-0.29%)
Mar 06, 2002 0.6928 0.6979 0.6910 0.6971 108,760 +0.00(+0.47%)
Mar 05, 2002 0.6941 0.6943 0.6926 0.6938 77,120 -0.00(-0.44%)
Mar 04, 2002 0.7110 0.7110 0.6890 0.6969 375,716 -0.01(-1.85%)
Mar 01, 2002 0.7092 0.7135 0.7092 0.7100 53,391 +0.00(+0.14%)
Feb 28, 2002 0.7105 0.7297 0.7055 0.7090 533,913 +0.00(+0.11%)
Feb 27, 2002 0.6953 0.7097 0.6953 0.7082 98,872 +0.01(+2.00%)
Feb 26, 2002 0.6827 0.6984 0.6759 0.6943 219,497 +0.01(+1.37%)
Feb 25, 2002 0.6893 0.6893 0.6802 0.6850 243,227 -0.01(-1.49%)
Feb 22, 2002 0.7097 0.7097 0.6926 0.6953 207,632 -0.02(-2.48%)
Feb 21, 2002 0.6953 0.7135 0.6953 0.7130 500,296 +0.02(+2.55%)
Feb 20, 2002 0.6905 0.6969 0.6905 0.6953 363,852 +0.01(+0.73%)
Feb 19, 2002 0.6915 0.6915 0.6872 0.6903 183,903 -0.00(-0.07%)
Feb 18, 2002 0.6883 0.6921 0.6883 0.6908 35,594 +0.00(+0.00%)
Feb 15, 2002 0.6883 0.6921 0.6883 0.6908 35,594 +0.00(+0.44%)
Feb 14, 2002 0.6852 0.6898 0.6852 0.6878 179,948 +0.01(+0.78%)
Feb 13, 2002 0.6837 0.6857 0.6824 0.6824 49,436 -0.00(-0.37%)
Feb 12, 2002 0.6946 0.6946 0.6802 0.6850 567,530 -0.01(-1.53%)
Feb 11, 2002 0.6840 0.6956 0.6840 0.6956 136,444 +0.01(+1.21%)
Feb 08, 2002 0.6840 0.6890 0.6822 0.6872 219,497 +0.00(+0.67%)
Feb 07, 2002 0.6878 0.6880 0.6799 0.6827 174,016 -0.01(-1.10%)
Feb 06, 2002 0.6837 0.6903 0.6814 0.6903 67,233 +0.01(+0.89%)
Feb 05, 2002 0.6956 0.6956 0.6814 0.6842 221,475 -0.01(-1.74%)
Feb 04, 2002 0.6956 0.7027 0.6936 0.6963 174,016 -0.00(-0.14%)
Feb 01, 2002 0.6933 0.7027 0.6915 0.6974 199,723 +0.01(+0.84%)
Jan 31, 2002 0.6804 0.6928 0.6804 0.6915 253,114 +0.01(+1.52%)
Jan 30, 2002 0.6637 0.6812 0.6637 0.6812 440,972 +0.02(+2.63%)
Jan 29, 2002 0.6713 0.6857 0.6625 0.6637 231,362 -0.00(-0.68%)
Jan 28, 2002 0.6663 0.6774 0.6663 0.6683 276,843 +0.01(+1.23%)
Jan 25, 2002 0.6599 0.6602 0.6587 0.6602 112,715 -0.00(-0.19%)
Jan 24, 2002 0.6635 0.6642 0.6612 0.6615 124,579 -0.00(-0.04%)
Jan 23, 2002 0.6577 0.6617 0.6577 0.6617 27,684 +0.00(+0.65%)
Jan 22, 2002 0.6574 0.6597 0.6572 0.6574 37,571 +0.00(+0.19%)
Jan 21, 2002 0.6574 0.6610 0.6549 0.6561 187,858 +0.00(+0.00%)
Jan 18, 2002 0.6574 0.6610 0.6549 0.6561 187,858 -0.00(-0.42%)
Jan 17, 2002 0.6698 0.6698 0.6589 0.6589 237,294 -0.01(-1.73%)
Jan 16, 2002 0.6769 0.6769 0.6688 0.6706 241,249 -0.01(-1.27%)
Jan 15, 2002 0.6738 0.6792 0.6738 0.6792 5,734,624 +0.00(+0.49%)
Jan 14, 2002 0.6746 0.6794 0.6718 0.6759 207,632 +0.00(+0.49%)
Jan 11, 2002 0.6698 0.6744 0.6690 0.6726 83,053 +0.00(+0.61%)
Jan 10, 2002 0.6685 0.6688 0.6627 0.6685 57,346 +0.00(+0.11%)
Jan 09, 2002 0.6663 0.6713 0.6663 0.6678 27,684 -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.