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

Enbridge (NY: ENB )

36.78 UNCHANGED
Official Closing Price Updated: 6:30 PM EDT, May 21, 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%)
May 01, 2002 0.7370 0.7446 0.7370 0.7428 168,101 +0.01(+0.89%)
Apr 30, 2002 0.7332 0.7362 0.7304 0.7362 124,592 +0.00(+0.21%)
Apr 29, 2002 0.7345 0.7355 0.7332 0.7347 65,262 +0.00(+0.38%)
Apr 26, 2002 0.7289 0.7322 0.7256 0.7319 57,352 +0.00(+0.38%)
Apr 25, 2002 0.7243 0.7314 0.7243 0.7291 65,262 +0.00(+0.66%)
Apr 24, 2002 0.7213 0.7243 0.7109 0.7243 243,252 +0.00(+0.39%)
Apr 23, 2002 0.7203 0.7218 0.7168 0.7216 9,888,332 +0.00(+0.14%)
Apr 22, 2002 0.7241 0.7254 0.7205 0.7205 65,262 -0.00(-0.28%)
Apr 19, 2002 0.7130 0.7276 0.7130 0.7226 369,823 +0.01(+1.74%)
Apr 18, 2002 0.7094 0.7102 0.7061 0.7102 94,927 -0.00(-0.04%)
Apr 17, 2002 0.7165 0.7165 0.7041 0.7104 128,548 -0.01(-0.71%)
Apr 16, 2002 0.7183 0.7195 0.7127 0.7155 100,860 -0.00(-0.25%)
Apr 15, 2002 0.7168 0.7180 0.7127 0.7173 239,297 -0.00(-0.04%)
Apr 12, 2002 0.7028 0.7190 0.7028 0.7175 124,592 +0.02(+2.20%)
Apr 11, 2002 0.7006 0.7069 0.6902 0.7021 164,146 +0.01(+0.84%)
Apr 10, 2002 0.6864 0.6963 0.6864 0.6963 201,721 +0.01(+1.59%)
Apr 09, 2002 0.6927 0.6940 0.6834 0.6854 142,391 -0.01(-1.20%)
Apr 08, 2002 0.6940 0.6940 0.6887 0.6937 243,252 -0.00(-0.22%)
Apr 05, 2002 0.7028 0.7028 0.6953 0.6953 63,285 -0.01(-0.72%)
Apr 04, 2002 0.7102 0.7132 0.7003 0.7003 348,069 -0.01(-1.53%)
Apr 03, 2002 0.7056 0.7125 0.7056 0.7112 47,463 +0.01(+0.97%)
Apr 02, 2002 0.7049 0.7059 0.6963 0.7044 114,704 -0.00(-0.29%)
Apr 01, 2002 0.7061 0.7092 0.7031 0.7064 152,280 -0.00(-0.18%)
Mar 29, 2002 0.7082 0.7114 0.7074 0.7077 197,766 +0.00(+0.00%)
Mar 28, 2002 0.7082 0.7114 0.7074 0.7077 71,195 +0.00(+0.04%)
Mar 27, 2002 0.7261 0.7261 0.7071 0.7074 144,369 -0.02(-2.51%)
Mar 26, 2002 0.7157 0.7264 0.7130 0.7256 168,101 +0.01(+1.23%)
Mar 25, 2002 0.7266 0.7266 0.7084 0.7168 215,565 -0.01(-1.53%)
Mar 22, 2002 0.7066 0.7304 0.7066 0.7279 599,232 +0.02(+3.23%)
Mar 21, 2002 0.7104 0.7119 0.6978 0.7051 439,041 -0.01(-0.82%)
Mar 20, 2002 0.7281 0.7322 0.7104 0.7109 528,036 -0.02(-2.67%)
Mar 19, 2002 0.7347 0.7357 0.7279 0.7304 146,347 -0.00(-0.58%)
Mar 18, 2002 0.7036 0.7347 0.7036 0.7347 401,466 +0.03(+4.61%)
Mar 15, 2002 0.7028 0.7028 0.6986 0.7023 81,084 -0.00(-0.32%)
Mar 14, 2002 0.7056 0.7097 0.7046 0.7046 114,704 +0.00(+0.25%)
Mar 13, 2002 0.7119 0.7119 0.6978 0.7028 239,297 -0.01(-1.45%)
Mar 12, 2002 0.7178 0.7183 0.7130 0.7132 172,056 -0.01(-0.77%)
Mar 11, 2002 0.6948 0.7256 0.6932 0.7188 355,979 +0.02(+3.49%)
Mar 08, 2002 0.6973 0.6973 0.6935 0.6945 59,329 -0.00(-0.07%)
Mar 07, 2002 0.6993 0.6993 0.6950 0.6950 118,659 -0.00(-0.29%)
Mar 06, 2002 0.6927 0.6978 0.6910 0.6970 108,771 +0.00(+0.47%)
Mar 05, 2002 0.6940 0.6943 0.6925 0.6937 77,128 -0.00(-0.44%)
Mar 04, 2002 0.7109 0.7109 0.6889 0.6968 375,756 -0.01(-1.85%)
Mar 01, 2002 0.7092 0.7135 0.7092 0.7099 53,396 +0.00(+0.14%)
Feb 28, 2002 0.7104 0.7296 0.7054 0.7089 533,969 +0.00(+0.11%)
Feb 27, 2002 0.6953 0.7097 0.6953 0.7082 98,883 +0.01(+2.00%)
Feb 26, 2002 0.6826 0.6983 0.6758 0.6943 219,520 +0.01(+1.37%)
Feb 25, 2002 0.6892 0.6892 0.6801 0.6849 243,252 -0.01(-1.49%)
Feb 22, 2002 0.7097 0.7097 0.6925 0.6953 207,654 -0.02(-2.48%)
Feb 21, 2002 0.6953 0.7135 0.6953 0.7130 500,349 +0.02(+2.55%)
Feb 20, 2002 0.6905 0.6968 0.6905 0.6953 363,890 +0.01(+0.73%)
Feb 19, 2002 0.6915 0.6915 0.6872 0.6902 183,922 -0.00(-0.07%)
Feb 18, 2002 0.6882 0.6920 0.6882 0.6907 35,597 +0.00(+0.00%)
Feb 15, 2002 0.6882 0.6920 0.6882 0.6907 35,597 +0.00(+0.44%)
Feb 14, 2002 0.6852 0.6897 0.6852 0.6877 179,967 +0.01(+0.78%)
Feb 13, 2002 0.6836 0.6857 0.6824 0.6824 49,441 -0.00(-0.37%)
Feb 12, 2002 0.6945 0.6945 0.6801 0.6849 567,590 -0.01(-1.53%)
Feb 11, 2002 0.6839 0.6955 0.6839 0.6955 136,458 +0.01(+1.21%)
Feb 08, 2002 0.6839 0.6889 0.6821 0.6872 219,520 +0.00(+0.67%)
Feb 07, 2002 0.6877 0.6879 0.6798 0.6826 174,034 -0.01(-1.10%)
Feb 06, 2002 0.6836 0.6902 0.6814 0.6902 67,240 +0.01(+0.89%)
Feb 05, 2002 0.6955 0.6955 0.6814 0.6841 221,498 -0.01(-1.74%)
Feb 04, 2002 0.6955 0.7026 0.6935 0.6963 174,034 -0.00(-0.14%)
Feb 01, 2002 0.6932 0.7026 0.6915 0.6973 199,744 +0.01(+0.84%)
Jan 31, 2002 0.6803 0.6927 0.6803 0.6915 253,141 +0.01(+1.52%)
Jan 30, 2002 0.6637 0.6811 0.6637 0.6811 441,019 +0.02(+2.63%)
Jan 29, 2002 0.6712 0.6857 0.6624 0.6637 231,386 -0.00(-0.68%)
Jan 28, 2002 0.6662 0.6773 0.6662 0.6682 276,873 +0.01(+1.23%)
Jan 25, 2002 0.6599 0.6601 0.6586 0.6601 112,726 -0.00(-0.19%)
Jan 24, 2002 0.6634 0.6642 0.6611 0.6614 124,592 -0.00(-0.04%)
Jan 23, 2002 0.6576 0.6616 0.6576 0.6616 27,687 +0.00(+0.65%)
Jan 22, 2002 0.6573 0.6596 0.6571 0.6573 37,575 +0.00(+0.19%)
Jan 21, 2002 0.6573 0.6609 0.6548 0.6561 187,878 +0.00(+0.00%)
Jan 18, 2002 0.6573 0.6609 0.6548 0.6561 187,878 -0.00(-0.42%)
Jan 17, 2002 0.6697 0.6697 0.6589 0.6589 237,319 -0.01(-1.73%)
Jan 16, 2002 0.6768 0.6768 0.6687 0.6705 241,275 -0.01(-1.27%)
Jan 15, 2002 0.6738 0.6791 0.6738 0.6791 5,735,232 +0.00(+0.49%)
Jan 14, 2002 0.6745 0.6793 0.6718 0.6758 207,654 +0.00(+0.49%)
Jan 11, 2002 0.6697 0.6743 0.6690 0.6725 83,061 +0.00(+0.61%)
Jan 10, 2002 0.6685 0.6687 0.6626 0.6685 57,352 +0.00(+0.11%)
Jan 09, 2002 0.6662 0.6712 0.6662 0.6677 27,687 -0.02(-2.98%)
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.