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

Enbridge (NY: ENB )

37.83 +0.03 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 0.7983 0.8050 0.7939 0.8019 161,161 -0.01(-1.49%)
May 28, 2002 0.8026 0.8168 0.7983 0.8140 578,628 +0.01(+0.77%)
May 27, 2002 0.8063 0.8096 0.8052 0.8078 62,134 +0.00(+0.00%)
May 24, 2002 0.8063 0.8096 0.8052 0.8078 62,134 -0.00(-0.06%)
May 23, 2002 0.8119 0.8119 0.8014 0.8083 192,228 -0.00(-0.51%)
May 22, 2002 0.8050 0.8181 0.8050 0.8124 543,677 +0.01(+0.93%)
May 21, 2002 0.7957 0.8063 0.7957 0.8050 196,112 +0.01(+1.17%)
May 20, 2002 0.7903 0.7957 0.7903 0.7957 29,125 +0.00(+0.03%)
May 17, 2002 0.7905 0.7983 0.7905 0.7954 106,793 +0.01(+0.72%)
May 16, 2002 0.7746 0.7931 0.7746 0.7898 423,291 +0.02(+2.06%)
May 15, 2002 0.7725 0.7774 0.7725 0.7738 143,686 -0.00(-0.40%)
May 14, 2002 0.7728 0.7769 0.7728 0.7769 87,376 +0.00(+0.60%)
May 13, 2002 0.7697 0.7782 0.7697 0.7723 93,201 +0.00(+0.64%)
May 10, 2002 0.7666 0.7735 0.7638 0.7674 120,385 +0.00(+0.47%)
May 09, 2002 0.7594 0.7658 0.7594 0.7638 64,076 +0.00(+0.24%)
May 08, 2002 0.7692 0.7692 0.7620 0.7620 62,134 -0.01(-1.17%)
May 07, 2002 0.7725 0.7725 0.7663 0.7710 50,484 -0.00(-0.27%)
May 06, 2002 0.7705 0.7730 0.7648 0.7730 91,260 +0.00(+0.23%)
May 03, 2002 0.7573 0.7751 0.7558 0.7712 192,228 +0.01(+1.66%)
May 02, 2002 0.7553 0.7596 0.7553 0.7586 52,426 +0.00(+0.27%)
May 01, 2002 0.7506 0.7584 0.7506 0.7566 165,044 +0.01(+0.89%)
Apr 30, 2002 0.7468 0.7499 0.7439 0.7499 122,327 +0.00(+0.21%)
Apr 29, 2002 0.7481 0.7491 0.7468 0.7483 64,076 +0.00(+0.38%)
Apr 26, 2002 0.7424 0.7457 0.7390 0.7455 56,309 +0.00(+0.38%)
Apr 25, 2002 0.7378 0.7450 0.7378 0.7426 64,076 +0.00(+0.66%)
Apr 24, 2002 0.7347 0.7378 0.7241 0.7378 238,829 +0.00(+0.39%)
Apr 23, 2002 0.7336 0.7352 0.7300 0.7349 9,708,527 +0.00(+0.14%)
Apr 22, 2002 0.7375 0.7388 0.7339 0.7339 64,076 -0.00(-0.28%)
Apr 19, 2002 0.7262 0.7411 0.7262 0.7360 363,098 +0.01(+1.74%)
Apr 18, 2002 0.7226 0.7233 0.7192 0.7233 93,201 -0.00(-0.04%)
Apr 17, 2002 0.7298 0.7298 0.7172 0.7236 126,210 -0.01(-0.71%)
Apr 16, 2002 0.7316 0.7329 0.7259 0.7287 99,026 -0.00(-0.25%)
Apr 15, 2002 0.7300 0.7313 0.7259 0.7305 234,946 -0.00(-0.04%)
Apr 12, 2002 0.7159 0.7323 0.7159 0.7308 122,327 +0.02(+2.20%)
Apr 11, 2002 0.7135 0.7200 0.7030 0.7151 161,161 +0.01(+0.84%)
Apr 10, 2002 0.6991 0.7092 0.6991 0.7092 198,053 +0.01(+1.59%)
Apr 09, 2002 0.7056 0.7069 0.6960 0.6981 139,802 -0.01(-1.20%)
Apr 08, 2002 0.7069 0.7069 0.7014 0.7066 238,829 -0.00(-0.22%)
Apr 05, 2002 0.7159 0.7159 0.7081 0.7081 62,134 -0.01(-0.72%)
Apr 04, 2002 0.7233 0.7264 0.7133 0.7133 341,740 -0.01(-1.53%)
Apr 03, 2002 0.7187 0.7257 0.7187 0.7244 46,600 +0.01(+0.97%)
Apr 02, 2002 0.7179 0.7190 0.7092 0.7174 112,618 -0.00(-0.29%)
Apr 01, 2002 0.7192 0.7223 0.7161 0.7195 149,511 -0.00(-0.18%)
Mar 29, 2002 0.7213 0.7246 0.7205 0.7208 194,170 +0.00(+0.00%)
Mar 28, 2002 0.7213 0.7246 0.7205 0.7208 69,901 +0.00(+0.04%)
Mar 27, 2002 0.7396 0.7396 0.7202 0.7205 141,744 -0.02(-2.51%)
Mar 26, 2002 0.7290 0.7398 0.7262 0.7390 165,044 +0.01(+1.23%)
Mar 25, 2002 0.7401 0.7401 0.7215 0.7300 211,645 -0.01(-1.53%)
Mar 22, 2002 0.7197 0.7439 0.7197 0.7414 588,336 +0.02(+3.23%)
Mar 21, 2002 0.7236 0.7251 0.7107 0.7182 431,058 -0.01(-0.82%)
Mar 20, 2002 0.7416 0.7457 0.7236 0.7241 518,435 -0.02(-2.67%)
Mar 19, 2002 0.7483 0.7493 0.7414 0.7439 143,686 -0.00(-0.58%)
Mar 18, 2002 0.7166 0.7483 0.7166 0.7483 394,166 +0.03(+4.61%)
Mar 15, 2002 0.7159 0.7159 0.7115 0.7154 79,609 -0.00(-0.32%)
Mar 14, 2002 0.7187 0.7228 0.7177 0.7177 112,618 +0.00(+0.25%)
Mar 13, 2002 0.7251 0.7251 0.7107 0.7159 234,946 -0.01(-1.45%)
Mar 12, 2002 0.7311 0.7316 0.7262 0.7264 168,928 -0.01(-0.77%)
Mar 11, 2002 0.7076 0.7390 0.7061 0.7321 349,506 +0.02(+3.49%)
Mar 08, 2002 0.7102 0.7102 0.7063 0.7074 58,251 -0.00(-0.07%)
Mar 07, 2002 0.7123 0.7123 0.7079 0.7079 116,502 -0.00(-0.29%)
Mar 06, 2002 0.7056 0.7107 0.7038 0.7099 106,793 +0.00(+0.47%)
Mar 05, 2002 0.7069 0.7071 0.7053 0.7066 75,726 -0.00(-0.44%)
Mar 04, 2002 0.7241 0.7241 0.7017 0.7097 368,924 -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.