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

Enbridge (NY: ENB )

40.52 +0.13 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Dec 31, 2002 1.757 1.806 1.757 1.763 146,249 +0.00(+0.04%)
Dec 30, 2002 1.759 1.762 1.740 1.762 133,164 +0.00(+0.04%)
Dec 27, 2002 1.760 1.765 1.753 1.762 229,381 +0.00(+0.15%)
Dec 26, 2002 1.767 1.767 1.745 1.759 62,348 -0.01(-0.48%)
Dec 24, 2002 1.780 1.787 1.767 1.767 153,947 -0.01(-0.62%)
Dec 23, 2002 1.767 1.782 1.767 1.779 173,960 +0.01(+0.70%)
Dec 20, 2002 1.777 1.777 1.759 1.766 119,309 -0.01(-0.33%)
Dec 19, 2002 1.776 1.780 1.767 1.772 286,342 -0.01(-0.37%)
Dec 18, 2002 1.799 1.799 1.749 1.779 317,131 -0.02(-1.01%)
Dec 17, 2002 1.782 1.801 1.782 1.797 72,355 +0.02(+1.10%)
Dec 16, 2002 1.767 1.777 1.753 1.777 94,677 +0.01(+0.51%)
Dec 13, 2002 1.767 1.795 1.766 1.768 130,855 -0.00(-0.07%)
Dec 12, 2002 1.786 1.795 1.766 1.769 134,703 -0.03(-1.73%)
Dec 11, 2002 1.798 1.807 1.786 1.801 43,874 +0.00(+0.07%)
Dec 10, 2002 1.786 1.799 1.767 1.799 110,842 +0.01(+0.58%)
Dec 09, 2002 1.781 1.806 1.774 1.789 180,118 +0.02(+1.18%)
Dec 06, 2002 1.767 1.779 1.767 1.768 116,999 +0.00(+0.07%)
Dec 05, 2002 1.751 1.769 1.739 1.767 154,717 +0.02(+1.19%)
Dec 04, 2002 1.729 1.752 1.720 1.746 90,059 +0.02(+1.13%)
Dec 03, 2002 1.760 1.773 1.718 1.727 245,546 -0.04(-2.53%)
Dec 02, 2002 1.786 1.786 1.745 1.771 129,315 -0.02(-1.12%)
Nov 29, 2002 1.799 1.805 1.785 1.792 40,796 -0.01(-0.76%)
Nov 27, 2002 1.783 1.811 1.783 1.805 33,098 +0.02(+1.20%)
Nov 26, 2002 1.821 1.823 1.781 1.784 66,197 -0.03(-1.86%)
Nov 25, 2002 1.831 1.842 1.810 1.817 90,828 -0.00(-0.18%)
Nov 22, 2002 1.853 1.853 1.814 1.821 301,736 -0.04(-2.06%)
Nov 21, 2002 1.873 1.879 1.859 1.859 127,006 -0.01(-0.52%)
Nov 20, 2002 1.866 1.869 1.858 1.869 47,723 +0.00(+0.10%)
Nov 19, 2002 1.876 1.878 1.856 1.867 196,282 -0.00(-0.10%)
Nov 18, 2002 1.901 1.903 1.864 1.869 108,532 -0.03(-1.67%)
Nov 15, 2002 1.875 1.906 1.871 1.901 80,822 +0.02(+1.07%)
Nov 14, 2002 1.871 1.889 1.856 1.881 76,203 +0.00(+0.00%)
Nov 13, 2002 1.886 1.886 1.870 1.881 67,736 -0.00(-0.21%)
Nov 12, 2002 1.881 1.899 1.881 1.884 131,625 +0.00(+0.17%)
Nov 11, 2002 1.876 1.881 1.858 1.881 43,874 +0.00(+0.00%)
Nov 08, 2002 1.858 1.881 1.853 1.881 106,993 +0.03(+1.61%)
Nov 07, 2002 1.892 1.901 1.850 1.851 177,809 -0.03(-1.69%)
Nov 06, 2002 1.910 1.910 1.868 1.883 167,032 -0.01(-0.55%)
Nov 05, 2002 1.857 1.899 1.844 1.893 650,427 +0.02(+1.22%)
Nov 04, 2002 1.870 1.903 1.859 1.871 145,480 -0.00(-0.03%)
Nov 01, 2002 1.838 1.872 1.818 1.871 83,901 +0.01(+0.59%)
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%)
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.