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

Enbridge (NY: ENB )

37.05 +0.06 (+0.18%)
Streaming Delayed Price Updated: 3:17 PM EDT, May 15, 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 0.7984 0.8051 0.7940 0.8020 161,131 -0.01(-1.49%)
May 28, 2002 0.8028 0.8170 0.7984 0.8141 578,521 +0.01(+0.77%)
May 27, 2002 0.8064 0.8097 0.8054 0.8079 62,123 +0.00(+0.00%)
May 24, 2002 0.8064 0.8097 0.8054 0.8079 62,123 -0.00(-0.06%)
May 23, 2002 0.8121 0.8121 0.8015 0.8085 192,193 -0.00(-0.51%)
May 22, 2002 0.8051 0.8182 0.8051 0.8126 543,577 +0.01(+0.93%)
May 21, 2002 0.7958 0.8064 0.7958 0.8051 196,075 +0.01(+1.17%)
May 20, 2002 0.7904 0.7958 0.7904 0.7958 29,120 +0.00(+0.03%)
May 17, 2002 0.7907 0.7984 0.7907 0.7956 106,774 +0.01(+0.72%)
May 16, 2002 0.7747 0.7933 0.7747 0.7899 423,213 +0.02(+2.06%)
May 15, 2002 0.7727 0.7776 0.7727 0.7739 143,659 -0.00(-0.40%)
May 14, 2002 0.7729 0.7770 0.7729 0.7770 87,360 +0.00(+0.60%)
May 13, 2002 0.7698 0.7783 0.7698 0.7724 93,184 +0.00(+0.64%)
May 10, 2002 0.7667 0.7737 0.7639 0.7675 120,363 +0.00(+0.47%)
May 09, 2002 0.7595 0.7660 0.7595 0.7639 64,064 +0.00(+0.24%)
May 08, 2002 0.7693 0.7693 0.7621 0.7621 62,123 -0.01(-1.17%)
May 07, 2002 0.7727 0.7727 0.7665 0.7711 50,475 -0.00(-0.27%)
May 06, 2002 0.7706 0.7732 0.7649 0.7732 91,243 +0.00(+0.23%)
May 03, 2002 0.7575 0.7752 0.7559 0.7714 192,193 +0.01(+1.66%)
May 02, 2002 0.7554 0.7598 0.7554 0.7588 52,416 +0.00(+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.