Enbridge (NY: ENB )

39.22 USD +0.35 (+0.90%)
Official Closing Price Updated: 7:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 14.62 14.63 14.44 14.44 13,900 -0.19(-1.26%)
Jul 30, 2002 14.45 14.91 14.40 14.62 35,400 +0.16(+1.14%)
Jul 29, 2002 14.41 14.65 14.26 14.46 37,000 +0.10(+0.70%)
Jul 26, 2002 14.41 14.42 14.26 14.36 23,500 -0.19(-1.27%)
Jul 25, 2002 14.50 14.73 14.41 14.54 16,000 -0.06(-0.41%)
Jul 24, 2002 13.95 14.97 13.70 14.61 37,700 +0.43(+3.00%)
Jul 23, 2002 14.28 14.46 14.15 14.18 43,200 -0.16(-1.08%)
Jul 22, 2002 14.46 14.59 14.25 14.34 13,400 -0.34(-2.35%)
Jul 19, 2002 14.73 14.90 14.68 14.68 8,900 -0.14(-0.94%)
Jul 17, 2002 14.65 14.87 14.64 14.82 26,000 -0.53(-3.42%)
Jul 12, 2002 15.77 15.77 15.26 15.35 21,600 -0.38(-2.45%)
Jul 11, 2002 15.88 15.88 15.66 15.73 29,500 -0.25(-1.56%)
Jul 10, 2002 15.77 16.05 15.54 15.98 13,200 +0.21(+1.36%)
Jul 09, 2002 15.97 15.97 15.77 15.77 11,100 -0.22(-1.41%)
Jul 08, 2002 16.16 16.16 15.99 15.99 14,500 -0.18(-1.11%)
Jul 05, 2002 16.02 16.17 16.00 16.17 9,200 +0.15(+0.94%)
Jul 04, 2002 15.50 16.07 15.44 16.02 26,100 +0.00(+0.00%)
Jul 03, 2002 15.50 16.07 15.44 16.02 26,100 +0.52(+3.35%)
Jul 02, 2002 15.50 15.50 15.37 15.50 9,200 -0.04(-0.23%)
Jul 01, 2002 15.62 15.62 15.47 15.54 2,300 -0.15(-0.99%)
Jun 28, 2002 15.81 15.81 15.49 15.69 7,900 -0.17(-1.07%)
Jun 27, 2002 15.52 15.86 15.42 15.86 17,500 +0.41(+2.65%)
Jun 26, 2002 15.00 15.45 15.00 15.45 46,200 +0.34(+2.28%)
Jun 25, 2002 15.21 15.29 15.11 15.11 27,700 -0.09(-0.62%)
Jun 21, 2002 15.24 15.28 15.06 15.20 23,700 -0.12(-0.75%)
Jun 20, 2002 15.45 15.45 15.25 15.31 5,400 -0.05(-0.33%)
Jun 19, 2002 15.36 15.43 15.31 15.37 4,100 +0.04(+0.26%)
Jun 18, 2002 15.25 15.34 15.16 15.32 5,100 +0.13(+0.86%)
Jun 17, 2002 14.80 15.20 14.80 15.20 4,800 +0.34(+2.29%)
Jun 14, 2002 15.04 15.04 14.67 14.86 5,900 -0.54(-3.48%)
Jun 12, 2002 14.99 15.40 14.99 15.39 15,600 +0.37(+2.46%)
Jun 11, 2002 15.21 15.29 14.91 15.02 23,300 -0.17(-1.09%)
Jun 10, 2002 15.62 15.62 15.11 15.19 20,500 -0.44(-2.82%)
Jun 07, 2002 15.54 15.70 15.54 15.62 5,700 +0.04(+0.22%)
Jun 06, 2002 15.47 15.72 15.46 15.59 9,800 +0.20(+1.30%)
Jun 05, 2002 15.28 15.47 15.09 15.39 15,900 -0.18(-1.16%)
May 31, 2002 15.50 15.63 15.41 15.57 8,300 -0.23(-1.49%)
May 28, 2002 15.59 15.86 15.50 15.80 29,800 +0.12(+0.77%)
May 27, 2002 15.65 15.72 15.63 15.69 3,200 +0.00(+0.00%)
May 24, 2002 15.65 15.72 15.63 15.69 3,200 -0.01(-0.06%)
May 23, 2002 15.77 15.77 15.56 15.70 9,900 -0.08(-0.51%)
May 22, 2002 15.63 15.88 15.63 15.78 28,000 +0.14(+0.93%)
May 21, 2002 15.45 15.65 15.45 15.63 10,100 +0.18(+1.17%)
May 20, 2002 15.35 15.45 15.35 15.45 1,500 +0.00(+0.03%)
May 17, 2002 15.35 15.50 15.35 15.45 5,500 +0.11(+0.72%)
May 16, 2002 15.04 15.40 15.04 15.34 21,800 +0.31(+2.06%)
May 15, 2002 15.00 15.10 15.00 15.03 7,400 -0.06(-0.40%)
May 14, 2002 15.01 15.09 15.01 15.09 4,500 +0.09(+0.60%)
May 13, 2002 14.95 15.11 14.95 14.99 4,800 +0.09(+0.64%)
May 10, 2002 14.88 15.02 14.83 14.90 6,200 +0.07(+0.47%)
May 09, 2002 14.74 14.87 14.74 14.83 3,300 +0.04(+0.24%)
May 08, 2002 14.94 14.94 14.79 14.79 3,200 -0.18(-1.17%)
May 07, 2002 15.00 15.00 14.88 14.97 2,600 -0.04(-0.27%)
May 06, 2002 14.96 15.01 14.85 15.01 4,700 +0.04(+0.23%)
May 03, 2002 14.71 15.05 14.68 14.97 9,900 +0.24(+1.66%)
May 02, 2002 14.66 14.75 14.66 14.73 2,700 +0.04(+0.27%)
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.