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

Enbridge (NY: ENB )

36.74 -0.02 (-0.05%)
Streaming Delayed Price Updated: 2:26 PM EDT, May 17, 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 0.7840 0.7906 0.7797 0.7875 164,098 -0.01(-1.49%)
May 28, 2002 0.7883 0.8022 0.7840 0.7994 589,173 +0.01(+0.77%)
May 27, 2002 0.7918 0.7951 0.7908 0.7933 63,266 +0.00(+0.00%)
May 24, 2002 0.7918 0.7951 0.7908 0.7933 63,266 -0.00(-0.06%)
May 23, 2002 0.7974 0.7974 0.7870 0.7938 195,732 -0.00(-0.51%)
May 22, 2002 0.7906 0.8035 0.7906 0.7979 553,585 +0.01(+0.93%)
May 21, 2002 0.7815 0.7918 0.7815 0.7906 199,686 +0.01(+1.17%)
May 20, 2002 0.7761 0.7815 0.7761 0.7815 29,656 +0.00(+0.03%)
May 17, 2002 0.7764 0.7840 0.7764 0.7812 108,740 +0.01(+0.72%)
May 16, 2002 0.7607 0.7789 0.7607 0.7756 431,005 +0.02(+2.06%)
May 15, 2002 0.7587 0.7635 0.7587 0.7600 146,304 -0.00(-0.40%)
May 14, 2002 0.7589 0.7630 0.7589 0.7630 88,969 +0.00(+0.60%)
May 13, 2002 0.7559 0.7643 0.7559 0.7584 94,900 +0.00(+0.64%)
May 10, 2002 0.7529 0.7597 0.7501 0.7536 122,579 +0.00(+0.47%)
May 09, 2002 0.7458 0.7521 0.7458 0.7501 65,244 +0.00(+0.24%)
May 08, 2002 0.7554 0.7554 0.7483 0.7483 63,266 -0.01(-1.17%)
May 07, 2002 0.7587 0.7587 0.7526 0.7572 51,404 -0.00(-0.27%)
May 06, 2002 0.7567 0.7592 0.7511 0.7592 92,923 +0.00(+0.23%)
May 03, 2002 0.7438 0.7612 0.7423 0.7574 195,732 +0.01(+1.66%)
May 02, 2002 0.7417 0.7460 0.7417 0.7450 53,381 +0.00(+0.27%)
May 01, 2002 0.7372 0.7448 0.7372 0.7430 168,052 +0.01(+0.89%)
Apr 30, 2002 0.7334 0.7364 0.7306 0.7364 124,556 +0.00(+0.21%)
Apr 29, 2002 0.7347 0.7357 0.7334 0.7349 65,244 +0.00(+0.38%)
Apr 26, 2002 0.7291 0.7324 0.7258 0.7321 57,335 +0.00(+0.38%)
Apr 25, 2002 0.7245 0.7316 0.7245 0.7294 65,244 +0.00(+0.66%)
Apr 24, 2002 0.7215 0.7245 0.7111 0.7245 243,182 +0.00(+0.39%)
Apr 23, 2002 0.7205 0.7220 0.7170 0.7218 9,885,455 +0.00(+0.14%)
Apr 22, 2002 0.7243 0.7256 0.7208 0.7208 65,244 -0.00(-0.28%)
Apr 19, 2002 0.7132 0.7278 0.7132 0.7228 369,716 +0.01(+1.74%)
Apr 18, 2002 0.7096 0.7104 0.7063 0.7104 94,900 -0.00(-0.04%)
Apr 17, 2002 0.7167 0.7167 0.7043 0.7106 128,510 -0.01(-0.71%)
Apr 16, 2002 0.7185 0.7197 0.7129 0.7157 100,831 -0.00(-0.25%)
Apr 15, 2002 0.7170 0.7182 0.7129 0.7175 239,228 -0.00(-0.04%)
Apr 12, 2002 0.7031 0.7192 0.7031 0.7177 124,556 +0.02(+2.20%)
Apr 11, 2002 0.7008 0.7071 0.6904 0.7023 164,098 +0.01(+0.84%)
Apr 10, 2002 0.6866 0.6965 0.6866 0.6965 201,663 +0.01(+1.59%)
Apr 09, 2002 0.6929 0.6942 0.6836 0.6856 142,350 -0.01(-1.20%)
Apr 08, 2002 0.6942 0.6942 0.6889 0.6939 243,182 -0.00(-0.22%)
Apr 05, 2002 0.7031 0.7031 0.6955 0.6955 63,266 -0.01(-0.72%)
Apr 04, 2002 0.7104 0.7134 0.7005 0.7005 347,968 -0.01(-1.53%)
Apr 03, 2002 0.7058 0.7127 0.7058 0.7114 47,450 +0.01(+0.97%)
Apr 02, 2002 0.7051 0.7061 0.6965 0.7046 114,671 -0.00(-0.29%)
Apr 01, 2002 0.7063 0.7094 0.7033 0.7066 152,236 -0.00(-0.18%)
Mar 29, 2002 0.7084 0.7117 0.7076 0.7079 197,709 +0.00(+0.00%)
Mar 28, 2002 0.7084 0.7117 0.7076 0.7079 71,175 +0.00(+0.04%)
Mar 27, 2002 0.7263 0.7263 0.7074 0.7076 144,327 -0.02(-2.51%)
Mar 26, 2002 0.7160 0.7266 0.7132 0.7258 168,052 +0.01(+1.23%)
Mar 25, 2002 0.7268 0.7268 0.7086 0.7170 215,502 -0.01(-1.53%)
Mar 22, 2002 0.7068 0.7306 0.7068 0.7281 599,058 +0.02(+3.23%)
Mar 21, 2002 0.7106 0.7122 0.6980 0.7053 438,914 -0.01(-0.82%)
Mar 20, 2002 0.7283 0.7324 0.7106 0.7111 527,883 -0.02(-2.67%)
Mar 19, 2002 0.7349 0.7359 0.7281 0.7306 146,304 -0.00(-0.58%)
Mar 18, 2002 0.7038 0.7349 0.7038 0.7349 401,349 +0.03(+4.61%)
Mar 15, 2002 0.7031 0.7031 0.6988 0.7025 81,060 -0.00(-0.32%)
Mar 14, 2002 0.7058 0.7099 0.7048 0.7048 114,671 +0.00(+0.25%)
Mar 13, 2002 0.7122 0.7122 0.6980 0.7031 239,228 -0.01(-1.45%)
Mar 12, 2002 0.7180 0.7185 0.7132 0.7134 172,006 -0.01(-0.77%)
Mar 11, 2002 0.6950 0.7258 0.6934 0.7190 355,876 +0.02(+3.49%)
Mar 08, 2002 0.6975 0.6975 0.6937 0.6947 59,312 -0.00(-0.07%)
Mar 07, 2002 0.6995 0.6995 0.6952 0.6952 118,625 -0.00(-0.29%)
Mar 06, 2002 0.6929 0.6980 0.6912 0.6972 108,740 +0.00(+0.47%)
Mar 05, 2002 0.6942 0.6945 0.6927 0.6939 77,106 -0.00(-0.44%)
Mar 04, 2002 0.7111 0.7111 0.6891 0.6970 375,647 -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.