Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enbridge (NY: ENB )

36.76 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 0.7838 0.7904 0.7795 0.7874 164,128 -0.01(-1.49%)
May 28, 2002 0.7881 0.8020 0.7838 0.7993 589,282 +0.01(+0.77%)
May 27, 2002 0.7917 0.7950 0.7907 0.7932 63,278 +0.00(+0.00%)
May 24, 2002 0.7917 0.7950 0.7907 0.7932 63,278 -0.00(-0.06%)
May 23, 2002 0.7972 0.7972 0.7869 0.7937 195,768 -0.00(-0.51%)
May 22, 2002 0.7904 0.8033 0.7904 0.7977 553,687 +0.01(+0.93%)
May 21, 2002 0.7813 0.7917 0.7813 0.7904 199,723 +0.01(+1.16%)
May 20, 2002 0.7760 0.7813 0.7760 0.7813 29,661 +0.00(+0.03%)
May 17, 2002 0.7762 0.7838 0.7762 0.7811 108,760 +0.01(+0.72%)
May 16, 2002 0.7606 0.7788 0.7606 0.7755 431,085 +0.02(+2.06%)
May 15, 2002 0.7585 0.7634 0.7585 0.7598 146,331 -0.00(-0.40%)
May 14, 2002 0.7588 0.7628 0.7588 0.7628 88,985 +0.00(+0.60%)
May 13, 2002 0.7558 0.7641 0.7558 0.7583 94,917 +0.00(+0.64%)
May 10, 2002 0.7527 0.7596 0.7500 0.7535 122,602 +0.00(+0.47%)
May 09, 2002 0.7457 0.7520 0.7457 0.7500 65,256 +0.00(+0.24%)
May 08, 2002 0.7553 0.7553 0.7482 0.7482 63,278 -0.01(-1.17%)
May 07, 2002 0.7585 0.7585 0.7525 0.7570 51,413 -0.00(-0.27%)
May 06, 2002 0.7565 0.7591 0.7510 0.7591 92,940 +0.00(+0.23%)
May 03, 2002 0.7436 0.7611 0.7421 0.7573 195,768 +0.01(+1.66%)
May 02, 2002 0.7416 0.7459 0.7416 0.7449 53,391 +0.00(+0.27%)
May 01, 2002 0.7371 0.7446 0.7371 0.7429 168,083 +0.01(+0.89%)
Apr 30, 2002 0.7333 0.7363 0.7305 0.7363 124,579 +0.00(+0.21%)
Apr 29, 2002 0.7345 0.7355 0.7333 0.7348 65,256 +0.00(+0.38%)
Apr 26, 2002 0.7290 0.7323 0.7257 0.7320 57,346 +0.00(+0.38%)
Apr 25, 2002 0.7244 0.7315 0.7244 0.7292 65,256 +0.00(+0.66%)
Apr 24, 2002 0.7214 0.7244 0.7110 0.7244 243,227 +0.00(+0.39%)
Apr 23, 2002 0.7204 0.7219 0.7168 0.7216 9,887,283 +0.00(+0.14%)
Apr 22, 2002 0.7242 0.7254 0.7206 0.7206 65,256 -0.00(-0.28%)
Apr 19, 2002 0.7130 0.7277 0.7130 0.7226 369,784 +0.01(+1.74%)
Apr 18, 2002 0.7095 0.7103 0.7062 0.7103 94,917 -0.00(-0.04%)
Apr 17, 2002 0.7166 0.7166 0.7042 0.7105 128,534 -0.01(-0.71%)
Apr 16, 2002 0.7183 0.7196 0.7128 0.7156 100,850 -0.00(-0.25%)
Apr 15, 2002 0.7168 0.7181 0.7128 0.7173 239,272 -0.00(-0.04%)
Apr 12, 2002 0.7029 0.7191 0.7029 0.7176 124,579 +0.02(+2.20%)
Apr 11, 2002 0.7006 0.7070 0.6903 0.7022 164,128 +0.01(+0.84%)
Apr 10, 2002 0.6865 0.6963 0.6865 0.6963 201,700 +0.01(+1.59%)
Apr 09, 2002 0.6928 0.6941 0.6835 0.6855 142,376 -0.01(-1.20%)
Apr 08, 2002 0.6941 0.6941 0.6888 0.6938 243,227 -0.00(-0.22%)
Apr 05, 2002 0.7029 0.7029 0.6953 0.6953 63,278 -0.01(-0.72%)
Apr 04, 2002 0.7103 0.7133 0.7004 0.7004 348,032 -0.01(-1.53%)
Apr 03, 2002 0.7057 0.7125 0.7057 0.7113 47,458 +0.01(+0.97%)
Apr 02, 2002 0.7049 0.7060 0.6963 0.7044 114,692 -0.00(-0.29%)
Apr 01, 2002 0.7062 0.7092 0.7032 0.7065 152,264 -0.00(-0.18%)
Mar 29, 2002 0.7082 0.7115 0.7075 0.7077 197,745 +0.00(+0.00%)
Mar 28, 2002 0.7082 0.7115 0.7075 0.7077 71,188 +0.00(+0.04%)
Mar 27, 2002 0.7262 0.7262 0.7072 0.7075 144,354 -0.02(-2.51%)
Mar 26, 2002 0.7158 0.7264 0.7130 0.7257 168,083 +0.01(+1.23%)
Mar 25, 2002 0.7267 0.7267 0.7085 0.7168 215,542 -0.01(-1.53%)
Mar 22, 2002 0.7067 0.7305 0.7067 0.7280 599,169 +0.02(+3.23%)
Mar 21, 2002 0.7105 0.7120 0.6979 0.7052 438,995 -0.01(-0.82%)
Mar 20, 2002 0.7282 0.7323 0.7105 0.7110 527,980 -0.02(-2.67%)
Mar 19, 2002 0.7348 0.7358 0.7280 0.7305 146,331 -0.00(-0.58%)
Mar 18, 2002 0.7037 0.7348 0.7037 0.7348 401,423 +0.03(+4.61%)
Mar 15, 2002 0.7029 0.7029 0.6986 0.7024 81,075 -0.00(-0.32%)
Mar 14, 2002 0.7057 0.7097 0.7047 0.7047 114,692 +0.00(+0.25%)
Mar 13, 2002 0.7120 0.7120 0.6979 0.7029 239,272 -0.01(-1.45%)
Mar 12, 2002 0.7178 0.7183 0.7130 0.7133 172,038 -0.01(-0.77%)
Mar 11, 2002 0.6948 0.7257 0.6933 0.7189 355,942 +0.02(+3.49%)
Mar 08, 2002 0.6974 0.6974 0.6936 0.6946 59,323 -0.00(-0.07%)
Mar 07, 2002 0.6994 0.6994 0.6951 0.6951 118,647 -0.00(-0.29%)
Mar 06, 2002 0.6928 0.6979 0.6910 0.6971 108,760 +0.00(+0.47%)
Mar 05, 2002 0.6941 0.6943 0.6926 0.6938 77,120 -0.00(-0.44%)
Mar 04, 2002 0.7110 0.7110 0.6890 0.6969 375,716 -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.