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

Enbridge (NY: ENB )

40.71 -0.07 (-0.17%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 1.873 1.893 1.853 1.860 186,276 -0.01(-0.69%)
Oct 30, 2002 1.897 1.897 1.864 1.873 5,003,289 -0.02(-0.86%)
Oct 29, 2002 1.920 1.920 1.885 1.890 90,828 -0.03(-1.76%)
Oct 28, 2002 1.936 1.947 1.915 1.923 240,927 -0.01(-0.64%)
Oct 25, 2002 1.926 1.936 1.914 1.936 40,026 +0.01(+0.44%)
Oct 24, 2002 1.940 1.942 1.916 1.927 56,960 -0.01(-0.54%)
Oct 23, 2002 1.912 1.941 1.907 1.938 47,723 +0.03(+1.39%)
Oct 22, 2002 1.910 1.927 1.903 1.911 230,921 -0.00(-0.10%)
Oct 21, 2002 1.907 1.916 1.896 1.913 123,157 -0.01(-0.51%)
Oct 18, 2002 1.899 1.923 1.881 1.923 155,486 +0.02(+0.89%)
Oct 17, 2002 1.884 1.906 1.861 1.906 293,269 +0.02(+1.14%)
Oct 16, 2002 1.806 1.884 1.806 1.884 180,888 +0.05(+2.58%)
Oct 15, 2002 1.864 1.879 1.812 1.837 5,388,157 -0.01(-0.77%)
Oct 14, 2002 1.845 1.852 1.845 1.851 33,098 +0.02(+1.10%)
Oct 11, 2002 1.797 1.837 1.795 1.831 112,381 +0.05(+2.58%)
Oct 10, 2002 1.780 1.790 1.777 1.785 107,763 -0.01(-0.47%)
Oct 09, 2002 1.867 1.867 1.773 1.793 458,763 -0.07(-3.86%)
Oct 08, 2002 1.879 1.895 1.866 1.866 399,493 -0.01(-0.73%)
Oct 07, 2002 1.899 1.903 1.877 1.879 80,822 -0.01(-0.48%)
Oct 04, 2002 1.893 1.912 1.888 1.888 127,006 -0.00(-0.10%)
Oct 03, 2002 1.903 1.903 1.886 1.890 3,540,789 -0.01(-0.68%)
Oct 02, 2002 1.890 1.903 1.878 1.903 185,506 +0.01(+0.45%)
Oct 01, 2002 1.890 1.901 1.876 1.895 173,190 -0.00(-0.07%)
Sep 30, 2002 1.896 1.901 1.888 1.896 91,598 -0.00(-0.14%)
Sep 27, 2002 1.890 1.905 1.888 1.899 279,414 +0.01(+0.65%)
Sep 26, 2002 1.868 1.890 1.866 1.886 929,072 +0.02(+1.11%)
Sep 25, 2002 1.805 1.866 1.790 1.866 742,026 +0.07(+3.91%)
Sep 24, 2002 1.766 1.797 1.761 1.795 461,072 -0.01(-0.47%)
Sep 23, 2002 1.862 1.862 1.758 1.804 431,822 -0.06(-3.11%)
Sep 20, 2002 1.843 1.862 1.832 1.862 192,434 +0.01(+0.70%)
Sep 19, 2002 1.851 1.860 1.827 1.849 66,967 -0.01(-0.52%)
Sep 18, 2002 1.860 1.867 1.853 1.858 77,743 -0.01(-0.52%)
Sep 17, 2002 1.862 1.871 1.855 1.868 116,999 +0.02(+0.91%)
Sep 16, 2002 1.824 1.868 1.817 1.851 56,960 +0.03(+1.53%)
Sep 13, 2002 1.814 1.823 1.812 1.823 122,388 +0.01(+0.43%)
Sep 12, 2002 1.871 1.871 1.812 1.816 143,171 -0.05(-2.61%)
Sep 11, 2002 1.877 1.877 1.864 1.864 12,315 -0.02(-0.90%)
Sep 10, 2002 1.880 1.884 1.877 1.881 41,565 -0.01(-0.45%)
Sep 09, 2002 1.881 1.897 1.881 1.890 70,046 +0.01(+0.73%)
Sep 06, 2002 1.888 1.897 1.874 1.876 101,605 -0.01(-0.45%)
Sep 05, 2002 1.890 1.900 1.883 1.884 95,447 -0.01(-0.55%)
Sep 04, 2002 1.906 1.908 1.884 1.895 142,401 -0.02(-0.95%)
Sep 03, 2002 1.914 1.918 1.903 1.913 7,851,315 +0.00(+0.03%)
Aug 30, 2002 1.912 1.918 1.905 1.912 53,881 -0.00(-0.03%)
Aug 29, 2002 1.906 1.916 1.903 1.913 46,184 -0.00(-0.10%)
Aug 28, 2002 1.910 1.923 1.900 1.915 60,809 +0.00(+0.07%)
Aug 27, 2002 1.925 1.929 1.905 1.914 51,572 -0.01(-0.34%)
Aug 26, 2002 1.891 1.922 1.891 1.920 36,947 +0.02(+0.85%)
Aug 23, 2002 1.922 1.922 1.899 1.904 224,763 -0.01(-0.64%)
Aug 22, 2002 1.938 1.938 1.901 1.916 441,828 -0.02(-0.97%)
Aug 21, 2002 1.918 1.938 1.916 1.935 569,605 +0.02(+1.15%)
Aug 20, 2002 1.902 1.921 1.900 1.913 83,131 -0.00(-0.14%)
Aug 16, 2002 1.936 1.936 1.915 1.916 66,197 -0.05(-2.35%)
Aug 15, 2002 1.941 1.962 1.936 1.962 54,651 +0.01(+0.63%)
Aug 14, 2002 1.901 1.953 1.901 1.949 153,177 +0.05(+2.88%)
Aug 13, 2002 1.920 1.927 1.891 1.895 220,914 -0.03(-1.49%)
Aug 12, 2002 1.938 1.942 1.921 1.923 153,947 -0.01(-0.67%)
Aug 07, 2002 1.932 1.957 1.929 1.936 163,184 +0.00(+0.20%)
Aug 06, 2002 1.893 1.989 1.893 1.932 563,447 +0.04(+2.23%)
Aug 05, 2002 1.910 1.913 1.884 1.890 87,749 -0.01(-0.78%)
Aug 02, 2002 1.877 1.911 1.873 1.905 70,815 +0.04(+1.98%)
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.