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

Enbridge (NY: ENB )

36.78 UNCHANGED
Streaming Delayed Price Updated: 7:00 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%)
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%)
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.