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 (%)
May 31, 2002 2.014 2.030 2.002 2.023 63,893 -0.03(-1.49%)
May 28, 2002 2.025 2.060 2.014 2.053 229,399 +0.02(+0.77%)
May 27, 2002 2.034 2.042 2.031 2.038 24,633 +0.00(+0.00%)
May 24, 2002 2.034 2.042 2.031 2.038 24,633 -0.00(-0.06%)
May 23, 2002 2.048 2.048 2.021 2.039 76,209 -0.01(-0.51%)
May 22, 2002 2.030 2.064 2.030 2.049 215,542 +0.02(+0.93%)
May 21, 2002 2.007 2.034 2.007 2.030 77,749 +0.02(+1.16%)
May 20, 2002 1.993 2.007 1.993 2.007 11,546 +0.00(+0.03%)
May 17, 2002 1.994 2.014 1.994 2.006 42,338 +0.01(+0.72%)
May 16, 2002 1.954 2.001 1.954 1.992 167,815 +0.04(+2.06%)
May 15, 2002 1.949 1.961 1.949 1.952 56,964 -0.01(-0.40%)
May 14, 2002 1.949 1.960 1.949 1.960 34,640 +0.01(+0.60%)
May 13, 2002 1.941 1.963 1.941 1.948 36,950 +0.01(+0.64%)
May 10, 2002 1.934 1.951 1.926 1.936 47,727 +0.01(+0.47%)
May 09, 2002 1.915 1.932 1.915 1.926 25,403 +0.00(+0.24%)
May 08, 2002 1.940 1.940 1.922 1.922 24,633 -0.02(-1.17%)
May 07, 2002 1.949 1.949 1.933 1.945 20,014 -0.01(-0.27%)
May 06, 2002 1.943 1.950 1.929 1.950 36,180 +0.00(+0.23%)
May 03, 2002 1.910 1.955 1.906 1.945 76,209 +0.03(+1.66%)
May 02, 2002 1.905 1.916 1.905 1.913 20,784 +0.01(+0.27%)
May 01, 2002 1.893 1.913 1.893 1.908 65,432 +0.02(+0.89%)
Apr 30, 2002 1.884 1.891 1.876 1.891 48,497 +0.00(+0.21%)
Apr 29, 2002 1.887 1.889 1.884 1.888 25,403 +0.01(+0.38%)
Apr 26, 2002 1.873 1.881 1.864 1.880 22,324 +0.01(+0.38%)
Apr 25, 2002 1.861 1.879 1.861 1.873 25,403 +0.01(+0.66%)
Apr 24, 2002 1.853 1.861 1.826 1.861 94,684 +0.01(+0.39%)
Apr 23, 2002 1.850 1.854 1.841 1.854 3,848,979 +0.00(+0.14%)
Apr 22, 2002 1.860 1.863 1.851 1.851 25,403 -0.01(-0.28%)
Apr 19, 2002 1.832 1.869 1.832 1.856 143,951 +0.03(+1.74%)
Apr 18, 2002 1.823 1.825 1.814 1.825 36,950 -0.00(-0.04%)
Apr 17, 2002 1.841 1.841 1.809 1.825 50,036 -0.01(-0.71%)
Apr 16, 2002 1.845 1.849 1.831 1.838 39,259 -0.00(-0.25%)
Apr 15, 2002 1.841 1.845 1.831 1.843 93,145 -0.00(-0.04%)
Apr 12, 2002 1.806 1.847 1.806 1.843 48,497 +0.04(+2.20%)
Apr 11, 2002 1.800 1.816 1.773 1.804 63,893 +0.01(+0.83%)
Apr 10, 2002 1.763 1.789 1.763 1.789 78,519 +0.03(+1.59%)
Apr 09, 2002 1.780 1.783 1.756 1.761 55,425 -0.02(-1.20%)
Apr 08, 2002 1.783 1.783 1.769 1.782 94,684 -0.00(-0.22%)
Apr 05, 2002 1.806 1.806 1.786 1.786 24,633 -0.01(-0.72%)
Apr 04, 2002 1.825 1.832 1.799 1.799 135,484 -0.03(-1.53%)
Apr 03, 2002 1.813 1.830 1.813 1.827 18,475 +0.02(+0.97%)
Apr 02, 2002 1.811 1.813 1.789 1.810 44,648 -0.01(-0.29%)
Apr 01, 2002 1.814 1.822 1.806 1.815 59,274 -0.00(-0.18%)
Mar 29, 2002 1.819 1.828 1.817 1.818 76,979 +0.00(+0.00%)
Mar 28, 2002 1.819 1.828 1.817 1.818 27,712 +0.00(+0.04%)
Mar 27, 2002 1.865 1.865 1.817 1.817 56,195 -0.05(-2.51%)
Mar 26, 2002 1.839 1.866 1.832 1.864 65,432 +0.02(+1.23%)
Mar 25, 2002 1.867 1.867 1.820 1.841 83,907 -0.03(-1.53%)
Mar 22, 2002 1.815 1.876 1.815 1.870 233,248 +0.06(+3.23%)
Mar 21, 2002 1.825 1.829 1.793 1.812 170,894 -0.01(-0.82%)
Mar 20, 2002 1.871 1.881 1.825 1.826 205,535 -0.05(-2.67%)
Mar 19, 2002 1.888 1.890 1.870 1.876 56,964 -0.01(-0.58%)
Mar 18, 2002 1.808 1.888 1.808 1.888 156,268 +0.08(+4.61%)
Mar 15, 2002 1.806 1.806 1.795 1.804 31,561 -0.01(-0.32%)
Mar 14, 2002 1.813 1.823 1.810 1.810 44,648 +0.00(+0.25%)
Mar 13, 2002 1.829 1.829 1.793 1.806 93,145 -0.03(-1.45%)
Mar 12, 2002 1.844 1.845 1.832 1.832 66,972 -0.01(-0.77%)
Mar 11, 2002 1.785 1.864 1.781 1.847 138,563 +0.06(+3.49%)
Mar 08, 2002 1.791 1.791 1.782 1.784 23,093 -0.00(-0.07%)
Mar 07, 2002 1.797 1.797 1.786 1.786 46,187 -0.01(-0.29%)
Mar 06, 2002 1.780 1.793 1.775 1.791 42,338 +0.01(+0.47%)
Mar 05, 2002 1.783 1.784 1.779 1.782 30,022 -0.01(-0.44%)
Mar 04, 2002 1.826 1.826 1.770 1.790 146,261 -0.03(-1.85%)
Mar 01, 2002 1.822 1.833 1.822 1.824 20,784 +0.00(+0.14%)
Feb 28, 2002 1.825 1.875 1.812 1.821 207,844 +0.00(+0.11%)
Feb 27, 2002 1.786 1.823 1.786 1.819 38,489 +0.04(+2.00%)
Feb 26, 2002 1.754 1.794 1.736 1.784 85,447 +0.02(+1.37%)
Feb 25, 2002 1.771 1.771 1.747 1.760 94,684 -0.03(-1.49%)
Feb 22, 2002 1.823 1.823 1.779 1.786 80,828 -0.05(-2.48%)
Feb 21, 2002 1.786 1.833 1.786 1.832 194,758 +0.05(+2.55%)
Feb 20, 2002 1.774 1.790 1.774 1.786 141,642 +0.01(+0.73%)
Feb 19, 2002 1.776 1.776 1.765 1.773 71,591 -0.00(-0.07%)
Feb 18, 2002 1.768 1.778 1.768 1.774 13,856 +0.00(+0.00%)
Feb 15, 2002 1.768 1.778 1.768 1.774 13,856 +0.01(+0.44%)
Feb 14, 2002 1.760 1.772 1.760 1.767 70,051 +0.01(+0.78%)
Feb 13, 2002 1.756 1.762 1.753 1.753 19,244 -0.01(-0.37%)
Feb 12, 2002 1.784 1.784 1.747 1.760 220,931 -0.03(-1.53%)
Feb 11, 2002 1.757 1.787 1.757 1.787 53,115 +0.02(+1.21%)
Feb 08, 2002 1.757 1.770 1.752 1.765 85,447 +0.01(+0.67%)
Feb 07, 2002 1.767 1.767 1.747 1.754 67,742 -0.02(-1.10%)
Feb 06, 2002 1.756 1.773 1.750 1.773 26,173 +0.02(+0.89%)
Feb 05, 2002 1.787 1.787 1.750 1.758 86,217 -0.03(-1.74%)
Feb 04, 2002 1.787 1.805 1.782 1.789 67,742 -0.00(-0.14%)
Feb 01, 2002 1.781 1.805 1.776 1.791 77,749 +0.01(+0.84%)
Jan 31, 2002 1.748 1.780 1.748 1.776 98,533 +0.03(+1.52%)
Jan 30, 2002 1.705 1.750 1.705 1.750 171,664 +0.04(+2.63%)
Jan 29, 2002 1.724 1.762 1.702 1.705 90,066 -0.01(-0.68%)
Jan 28, 2002 1.711 1.740 1.711 1.717 107,771 +0.02(+1.23%)
Jan 25, 2002 1.695 1.696 1.692 1.696 43,878 -0.00(-0.19%)
Jan 24, 2002 1.704 1.706 1.698 1.699 48,497 -0.00(-0.04%)
Jan 23, 2002 1.689 1.700 1.689 1.700 10,777 +0.01(+0.65%)
Jan 22, 2002 1.689 1.695 1.688 1.689 14,626 +0.00(+0.19%)
Jan 21, 2002 1.689 1.698 1.682 1.686 73,130 +0.00(+0.00%)
Jan 18, 2002 1.689 1.698 1.682 1.686 73,130 -0.01(-0.42%)
Jan 17, 2002 1.721 1.721 1.693 1.693 92,375 -0.03(-1.73%)
Jan 16, 2002 1.739 1.739 1.718 1.723 93,915 -0.02(-1.27%)
Jan 15, 2002 1.731 1.745 1.731 1.745 2,232,408 +0.01(+0.49%)
Jan 14, 2002 1.733 1.745 1.726 1.736 80,828 +0.01(+0.49%)
Jan 11, 2002 1.721 1.732 1.719 1.728 32,331 +0.01(+0.61%)
Jan 10, 2002 1.717 1.718 1.702 1.717 22,324 +0.00(+0.11%)
Jan 09, 2002 1.711 1.724 1.711 1.715 10,777 -0.05(-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.