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 0.7838 0.7903 0.7795 0.7873 164,146 -0.01(-1.49%)
May 28, 2002 0.7881 0.8020 0.7838 0.7992 589,344 +0.01(+0.77%)
May 27, 2002 0.7916 0.7949 0.7906 0.7931 63,285 +0.00(+0.00%)
May 24, 2002 0.7916 0.7949 0.7906 0.7931 63,285 -0.00(-0.06%)
May 23, 2002 0.7972 0.7972 0.7868 0.7936 195,788 -0.00(-0.51%)
May 22, 2002 0.7903 0.8032 0.7903 0.7977 553,746 +0.01(+0.93%)
May 21, 2002 0.7812 0.7916 0.7812 0.7903 199,744 +0.01(+1.16%)
May 20, 2002 0.7759 0.7812 0.7759 0.7812 29,664 +0.00(+0.03%)
May 17, 2002 0.7762 0.7838 0.7762 0.7810 108,771 +0.01(+0.72%)
May 16, 2002 0.7605 0.7787 0.7605 0.7754 431,131 +0.02(+2.06%)
May 15, 2002 0.7585 0.7633 0.7585 0.7597 146,347 -0.00(-0.40%)
May 14, 2002 0.7587 0.7628 0.7587 0.7628 88,994 +0.00(+0.60%)
May 13, 2002 0.7557 0.7640 0.7557 0.7582 94,927 +0.00(+0.64%)
May 10, 2002 0.7527 0.7595 0.7499 0.7534 122,615 +0.00(+0.47%)
May 09, 2002 0.7456 0.7519 0.7456 0.7499 65,262 +0.00(+0.24%)
May 08, 2002 0.7552 0.7552 0.7481 0.7481 63,285 -0.01(-1.17%)
May 07, 2002 0.7585 0.7585 0.7524 0.7570 51,419 -0.00(-0.27%)
May 06, 2002 0.7564 0.7590 0.7509 0.7590 92,950 +0.00(+0.23%)
May 03, 2002 0.7436 0.7610 0.7420 0.7572 195,788 +0.01(+1.66%)
May 02, 2002 0.7415 0.7458 0.7415 0.7448 53,396 +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.