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

Enbridge (NY: ENB )

36.78 +0.03 (+0.08%)
Official Closing Price Updated: 4:10 PM EDT, May 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 0.7839 0.7905 0.7796 0.7874 164,115 -0.01(-1.49%)
May 28, 2002 0.7882 0.8021 0.7839 0.7993 589,235 +0.01(+0.77%)
May 27, 2002 0.7917 0.7950 0.7907 0.7933 63,273 +0.00(+0.00%)
May 24, 2002 0.7917 0.7950 0.7907 0.7933 63,273 -0.00(-0.06%)
May 23, 2002 0.7973 0.7973 0.7869 0.7938 195,752 -0.00(-0.51%)
May 22, 2002 0.7905 0.8034 0.7905 0.7978 553,644 +0.01(+0.93%)
May 21, 2002 0.7814 0.7917 0.7814 0.7905 199,707 +0.01(+1.17%)
May 20, 2002 0.7761 0.7814 0.7761 0.7814 29,659 +0.00(+0.03%)
May 17, 2002 0.7763 0.7839 0.7763 0.7811 108,751 +0.01(+0.72%)
May 16, 2002 0.7606 0.7788 0.7606 0.7756 431,051 +0.02(+2.06%)
May 15, 2002 0.7586 0.7634 0.7586 0.7599 146,320 -0.00(-0.40%)
May 14, 2002 0.7589 0.7629 0.7589 0.7629 88,978 +0.00(+0.60%)
May 13, 2002 0.7558 0.7642 0.7558 0.7584 94,910 +0.00(+0.64%)
May 10, 2002 0.7528 0.7596 0.7500 0.7536 122,592 +0.00(+0.47%)
May 09, 2002 0.7457 0.7520 0.7457 0.7500 65,250 +0.00(+0.24%)
May 08, 2002 0.7553 0.7553 0.7482 0.7482 63,273 -0.01(-1.17%)
May 07, 2002 0.7586 0.7586 0.7525 0.7571 51,409 -0.00(-0.27%)
May 06, 2002 0.7566 0.7591 0.7510 0.7591 92,933 +0.00(+0.23%)
May 03, 2002 0.7437 0.7611 0.7422 0.7573 195,752 +0.01(+1.66%)
May 02, 2002 0.7417 0.7460 0.7417 0.7450 53,387 +0.00(+0.27%)
May 01, 2002 0.7371 0.7447 0.7371 0.7429 168,070 +0.01(+0.89%)
Apr 30, 2002 0.7333 0.7364 0.7305 0.7364 124,569 +0.00(+0.21%)
Apr 29, 2002 0.7346 0.7356 0.7333 0.7348 65,250 +0.00(+0.38%)
Apr 26, 2002 0.7290 0.7323 0.7257 0.7321 57,341 +0.00(+0.38%)
Apr 25, 2002 0.7245 0.7316 0.7245 0.7293 65,250 +0.00(+0.66%)
Apr 24, 2002 0.7214 0.7245 0.7111 0.7245 243,207 +0.00(+0.39%)
Apr 23, 2002 0.7204 0.7219 0.7169 0.7217 9,886,503 +0.00(+0.14%)
Apr 22, 2002 0.7242 0.7255 0.7207 0.7207 65,250 -0.00(-0.28%)
Apr 19, 2002 0.7131 0.7278 0.7131 0.7227 369,755 +0.01(+1.74%)
Apr 18, 2002 0.7096 0.7103 0.7063 0.7103 94,910 -0.00(-0.04%)
Apr 17, 2002 0.7166 0.7166 0.7042 0.7106 128,524 -0.01(-0.71%)
Apr 16, 2002 0.7184 0.7197 0.7128 0.7156 100,842 -0.00(-0.25%)
Apr 15, 2002 0.7169 0.7182 0.7128 0.7174 239,253 -0.00(-0.04%)
Apr 12, 2002 0.7030 0.7192 0.7030 0.7176 124,569 +0.02(+2.20%)
Apr 11, 2002 0.7007 0.7070 0.6903 0.7022 164,115 +0.01(+0.84%)
Apr 10, 2002 0.6865 0.6964 0.6865 0.6964 201,684 +0.01(+1.59%)
Apr 09, 2002 0.6929 0.6941 0.6835 0.6855 142,365 -0.01(-1.20%)
Apr 08, 2002 0.6941 0.6941 0.6888 0.6939 243,207 -0.00(-0.22%)
Apr 05, 2002 0.7030 0.7030 0.6954 0.6954 63,273 -0.01(-0.72%)
Apr 04, 2002 0.7103 0.7133 0.7005 0.7005 348,004 -0.01(-1.53%)
Apr 03, 2002 0.7058 0.7126 0.7058 0.7113 47,455 +0.01(+0.97%)
Apr 02, 2002 0.7050 0.7060 0.6964 0.7045 114,683 -0.00(-0.29%)
Apr 01, 2002 0.7063 0.7093 0.7032 0.7065 152,252 -0.00(-0.18%)
Mar 29, 2002 0.7083 0.7116 0.7075 0.7078 197,730 +0.00(+0.00%)
Mar 28, 2002 0.7083 0.7116 0.7075 0.7078 71,182 +0.00(+0.04%)
Mar 27, 2002 0.7262 0.7262 0.7073 0.7075 144,342 -0.02(-2.51%)
Mar 26, 2002 0.7159 0.7265 0.7131 0.7257 168,070 +0.01(+1.23%)
Mar 25, 2002 0.7267 0.7267 0.7085 0.7169 215,525 -0.01(-1.53%)
Mar 22, 2002 0.7068 0.7305 0.7068 0.7280 599,122 +0.02(+3.23%)
Mar 21, 2002 0.7106 0.7121 0.6979 0.7053 438,960 -0.01(-0.82%)
Mar 20, 2002 0.7283 0.7323 0.7106 0.7111 527,939 -0.02(-2.67%)
Mar 19, 2002 0.7348 0.7359 0.7280 0.7305 146,320 -0.00(-0.59%)
Mar 18, 2002 0.7037 0.7348 0.7037 0.7348 401,392 +0.03(+4.61%)
Mar 15, 2002 0.7030 0.7030 0.6987 0.7025 81,069 -0.00(-0.32%)
Mar 14, 2002 0.7058 0.7098 0.7047 0.7047 114,683 +0.00(+0.25%)
Mar 13, 2002 0.7121 0.7121 0.6979 0.7030 239,253 -0.01(-1.45%)
Mar 12, 2002 0.7179 0.7184 0.7131 0.7133 172,025 -0.01(-0.77%)
Mar 11, 2002 0.6949 0.7257 0.6934 0.7189 355,914 +0.02(+3.49%)
Mar 08, 2002 0.6974 0.6974 0.6936 0.6946 59,319 -0.00(-0.07%)
Mar 07, 2002 0.6994 0.6994 0.6951 0.6951 118,638 -0.00(-0.29%)
Mar 06, 2002 0.6929 0.6979 0.6911 0.6972 108,751 +0.00(+0.47%)
Mar 05, 2002 0.6941 0.6944 0.6926 0.6939 77,114 -0.00(-0.44%)
Mar 04, 2002 0.7111 0.7111 0.6891 0.6969 375,687 -0.01(-1.85%)
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.