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

Enbridge (NY: ENB )

37.07 +0.08 (+0.22%)
Streaming Delayed Price Updated: 3:13 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 0.7983 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%)
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.