Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Enbridge
(NY:
ENB
)
36.58
+0.82 (+2.29%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 29, 2002
0.7005
0.7027
0.6949
0.6974
104,796
-0.01(-0.76%)
Nov 27, 2002
0.6941
0.7050
0.6941
0.7027
85,023
+0.01(+1.20%)
Nov 26, 2002
0.7088
0.7096
0.6934
0.6944
170,047
-0.01(-1.86%)
Nov 25, 2002
0.7126
0.7169
0.7045
0.7075
233,321
-0.00(-0.18%)
Nov 22, 2002
0.7212
0.7212
0.7063
0.7088
775,101
-0.01(-2.06%)
Nov 21, 2002
0.7293
0.7316
0.7237
0.7237
326,254
-0.00(-0.52%)
Nov 20, 2002
0.7265
0.7278
0.7235
0.7275
122,592
+0.00(+0.10%)
Nov 19, 2002
0.7303
0.7310
0.7227
0.7267
504,211
-0.00(-0.10%)
Nov 18, 2002
0.7399
0.7409
0.7257
0.7275
278,799
-0.01(-1.67%)
Nov 15, 2002
0.7298
0.7419
0.7283
0.7399
207,616
+0.01(+1.07%)
Nov 14, 2002
0.7283
0.7353
0.7227
0.7321
195,752
+0.00(+0.00%)
Nov 13, 2002
0.7341
0.7341
0.7280
0.7321
174,002
-0.00(-0.21%)
Nov 12, 2002
0.7323
0.7394
0.7323
0.7336
338,118
+0.00(+0.17%)
Nov 11, 2002
0.7303
0.7323
0.7235
0.7323
112,706
+0.00(+0.00%)
Nov 08, 2002
0.7232
0.7323
0.7214
0.7323
274,844
+0.01(+1.61%)
Nov 07, 2002
0.7366
0.7401
0.7202
0.7207
456,756
-0.01(-1.69%)
Nov 06, 2002
0.7434
0.7437
0.7273
0.7331
429,074
-0.00(-0.55%)
Nov 05, 2002
0.7230
0.7391
0.7179
0.7371
1,670,819
+0.01(+1.22%)
Nov 04, 2002
0.7280
0.7407
0.7237
0.7283
373,709
-0.00(-0.03%)
Nov 01, 2002
0.7156
0.7288
0.7078
0.7285
215,525
+0.00(+0.59%)
Oct 31, 2002
0.7293
0.7369
0.7214
0.7242
478,506
-0.01(-0.69%)
Oct 30, 2002
0.7384
0.7384
0.7257
0.7293
12,852,455
-0.01(-0.86%)
Oct 29, 2002
0.7475
0.7475
0.7338
0.7356
233,321
-0.01(-1.76%)
Oct 28, 2002
0.7536
0.7581
0.7455
0.7487
618,895
-0.00(-0.64%)
Oct 25, 2002
0.7498
0.7536
0.7450
0.7536
102,819
+0.00(+0.44%)
Oct 24, 2002
0.7553
0.7558
0.7460
0.7503
146,320
-0.00(-0.54%)
Oct 23, 2002
0.7442
0.7556
0.7424
0.7543
122,592
+0.01(+1.39%)
Oct 22, 2002
0.7434
0.7500
0.7409
0.7439
593,190
-0.00(-0.10%)
Oct 21, 2002
0.7424
0.7457
0.7381
0.7447
316,368
-0.00(-0.51%)
Oct 18, 2002
0.7394
0.7485
0.7321
0.7485
399,414
+0.01(+0.89%)
Oct 17, 2002
0.7336
0.7419
0.7245
0.7419
753,351
+0.01(+1.14%)
Oct 16, 2002
0.7030
0.7336
0.7030
0.7336
464,665
+0.02(+2.58%)
Oct 15, 2002
0.7257
0.7313
0.7055
0.7151
13,841,105
-0.01(-0.77%)
Oct 14, 2002
0.7184
0.7209
0.7184
0.7207
85,023
+0.01(+1.10%)
Oct 11, 2002
0.6994
0.7151
0.6987
0.7128
288,685
+0.02(+2.58%)
Oct 10, 2002
0.6929
0.6969
0.6919
0.6949
276,822
-0.00(-0.47%)
Oct 09, 2002
0.7267
0.7267
0.6901
0.6982
1,178,471
-0.03(-3.86%)
Oct 08, 2002
0.7316
0.7376
0.7262
0.7262
1,026,219
-0.01(-0.73%)
Oct 07, 2002
0.7394
0.7409
0.7305
0.7316
207,616
-0.00(-0.48%)
Oct 04, 2002
0.7369
0.7444
0.7351
0.7351
326,254
-0.00(-0.10%)
Oct 03, 2002
0.7409
0.7409
0.7341
0.7359
9,095,583
-0.01(-0.68%)
Oct 02, 2002
0.7359
0.7409
0.7310
0.7409
476,529
+0.00(+0.45%)
Oct 01, 2002
0.7359
0.7401
0.7303
0.7376
444,892
-0.00(-0.07%)
Sep 30, 2002
0.7381
0.7399
0.7351
0.7381
235,298
-0.00(-0.14%)
Sep 27, 2002
0.7359
0.7414
0.7348
0.7391
717,760
+0.00(+0.65%)
Sep 26, 2002
0.7270
0.7359
0.7265
0.7343
2,386,602
+0.01(+1.11%)
Sep 25, 2002
0.7025
0.7262
0.6969
0.7262
1,906,117
+0.03(+3.91%)
Sep 24, 2002
0.6873
0.6997
0.6855
0.6989
1,184,403
-0.00(-0.47%)
Sep 23, 2002
0.7250
0.7250
0.6845
0.7022
1,109,265
-0.02(-3.11%)
Sep 20, 2002
0.7174
0.7247
0.7131
0.7247
494,325
+0.01(+0.70%)
Sep 19, 2002
0.7207
0.7240
0.7113
0.7197
172,025
-0.00(-0.52%)
Sep 18, 2002
0.7240
0.7267
0.7214
0.7235
199,707
-0.00(-0.52%)
Sep 17, 2002
0.7247
0.7285
0.7219
0.7273
300,549
+0.01(+0.91%)
Sep 16, 2002
0.7101
0.7273
0.7075
0.7207
146,320
+0.01(+1.53%)
Sep 13, 2002
0.7060
0.7098
0.7055
0.7098
314,390
+0.00(+0.43%)
Sep 12, 2002
0.7283
0.7283
0.7055
0.7068
367,777
-0.02(-2.61%)
Sep 11, 2002
0.7308
0.7308
0.7257
0.7257
31,636
-0.01(-0.90%)
Sep 10, 2002
0.7318
0.7333
0.7305
0.7323
106,774
-0.00(-0.45%)
Sep 09, 2002
0.7323
0.7384
0.7323
0.7356
179,934
+0.01(+0.73%)
Sep 06, 2002
0.7351
0.7386
0.7295
0.7303
261,003
-0.00(-0.45%)
Sep 05, 2002
0.7359
0.7396
0.7331
0.7336
245,185
-0.00(-0.55%)
Sep 04, 2002
0.7419
0.7427
0.7333
0.7376
365,800
-0.01(-0.95%)
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
.