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
)
36.78
UNCHANGED
Official Closing Price
Updated: 7:00 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:
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
0.7003
0.7026
0.6948
0.6973
104,816
-0.01(-0.76%)
Nov 27, 2002
0.6940
0.7049
0.6940
0.7026
85,039
+0.01(+1.20%)
Nov 26, 2002
0.7087
0.7094
0.6932
0.6943
170,079
-0.01(-1.86%)
Nov 25, 2002
0.7125
0.7168
0.7044
0.7074
233,364
-0.00(-0.18%)
Nov 22, 2002
0.7211
0.7211
0.7061
0.7087
775,245
-0.01(-2.06%)
Nov 21, 2002
0.7291
0.7314
0.7236
0.7236
326,314
-0.00(-0.52%)
Nov 20, 2002
0.7264
0.7276
0.7233
0.7274
122,615
+0.00(+0.10%)
Nov 19, 2002
0.7302
0.7309
0.7226
0.7266
504,304
-0.00(-0.10%)
Nov 18, 2002
0.7398
0.7408
0.7256
0.7274
278,850
-0.01(-1.67%)
Nov 15, 2002
0.7296
0.7418
0.7281
0.7398
207,654
+0.01(+1.07%)
Nov 14, 2002
0.7281
0.7352
0.7226
0.7319
195,788
+0.00(+0.00%)
Nov 13, 2002
0.7339
0.7339
0.7279
0.7319
174,034
-0.00(-0.21%)
Nov 12, 2002
0.7322
0.7393
0.7322
0.7334
338,180
+0.00(+0.17%)
Nov 11, 2002
0.7302
0.7322
0.7233
0.7322
112,726
+0.00(+0.00%)
Nov 08, 2002
0.7231
0.7322
0.7213
0.7322
274,895
+0.01(+1.61%)
Nov 07, 2002
0.7365
0.7400
0.7200
0.7205
456,840
-0.01(-1.69%)
Nov 06, 2002
0.7433
0.7436
0.7271
0.7329
429,153
-0.00(-0.55%)
Nov 05, 2002
0.7228
0.7390
0.7178
0.7370
1,671,128
+0.01(+1.22%)
Nov 04, 2002
0.7279
0.7405
0.7236
0.7281
373,778
-0.00(-0.03%)
Nov 01, 2002
0.7155
0.7286
0.7077
0.7284
215,565
+0.00(+0.59%)
Oct 31, 2002
0.7291
0.7367
0.7213
0.7241
478,595
-0.01(-0.69%)
Oct 30, 2002
0.7382
0.7382
0.7256
0.7291
12,854,831
-0.01(-0.86%)
Oct 29, 2002
0.7473
0.7473
0.7337
0.7355
233,364
-0.01(-1.76%)
Oct 28, 2002
0.7534
0.7580
0.7453
0.7486
619,009
-0.00(-0.64%)
Oct 25, 2002
0.7496
0.7534
0.7448
0.7534
102,838
+0.00(+0.44%)
Oct 24, 2002
0.7552
0.7557
0.7458
0.7501
146,347
-0.00(-0.54%)
Oct 23, 2002
0.7441
0.7554
0.7423
0.7542
122,615
+0.01(+1.39%)
Oct 22, 2002
0.7433
0.7499
0.7408
0.7438
593,299
-0.00(-0.10%)
Oct 21, 2002
0.7423
0.7456
0.7380
0.7446
316,426
-0.00(-0.51%)
Oct 18, 2002
0.7393
0.7484
0.7319
0.7484
399,488
+0.01(+0.89%)
Oct 17, 2002
0.7334
0.7418
0.7243
0.7418
753,490
+0.01(+1.14%)
Oct 16, 2002
0.7028
0.7334
0.7028
0.7334
464,751
+0.02(+2.58%)
Oct 15, 2002
0.7256
0.7312
0.7054
0.7150
13,843,664
-0.01(-0.77%)
Oct 14, 2002
0.7183
0.7208
0.7183
0.7205
85,039
+0.01(+1.10%)
Oct 11, 2002
0.6993
0.7150
0.6986
0.7127
288,739
+0.02(+2.58%)
Oct 10, 2002
0.6927
0.6968
0.6917
0.6948
276,873
-0.00(-0.47%)
Oct 09, 2002
0.7266
0.7266
0.6900
0.6980
1,178,689
-0.03(-3.86%)
Oct 08, 2002
0.7314
0.7375
0.7261
0.7261
1,026,408
-0.01(-0.73%)
Oct 07, 2002
0.7393
0.7408
0.7304
0.7314
207,654
-0.00(-0.48%)
Oct 04, 2002
0.7367
0.7443
0.7350
0.7350
326,314
-0.00(-0.10%)
Oct 03, 2002
0.7408
0.7408
0.7339
0.7357
9,097,265
-0.01(-0.68%)
Oct 02, 2002
0.7357
0.7408
0.7309
0.7408
476,617
+0.00(+0.45%)
Oct 01, 2002
0.7357
0.7400
0.7302
0.7375
444,974
-0.00(-0.07%)
Sep 30, 2002
0.7380
0.7398
0.7350
0.7380
235,342
-0.00(-0.14%)
Sep 27, 2002
0.7357
0.7413
0.7347
0.7390
717,892
+0.00(+0.65%)
Sep 26, 2002
0.7269
0.7357
0.7264
0.7342
2,387,043
+0.01(+1.11%)
Sep 25, 2002
0.7023
0.7261
0.6968
0.7261
1,906,470
+0.03(+3.91%)
Sep 24, 2002
0.6872
0.6996
0.6854
0.6988
1,184,622
-0.00(-0.47%)
Sep 23, 2002
0.7248
0.7248
0.6844
0.7021
1,109,470
-0.02(-3.11%)
Sep 20, 2002
0.7173
0.7246
0.7130
0.7246
494,416
+0.01(+0.70%)
Sep 19, 2002
0.7205
0.7238
0.7112
0.7195
172,056
-0.00(-0.52%)
Sep 18, 2002
0.7238
0.7266
0.7213
0.7233
199,744
-0.00(-0.52%)
Sep 17, 2002
0.7246
0.7284
0.7218
0.7271
300,605
+0.01(+0.91%)
Sep 16, 2002
0.7099
0.7271
0.7074
0.7205
146,347
+0.01(+1.53%)
Sep 13, 2002
0.7059
0.7097
0.7054
0.7097
314,448
+0.00(+0.43%)
Sep 12, 2002
0.7281
0.7281
0.7054
0.7066
367,845
-0.02(-2.61%)
Sep 11, 2002
0.7307
0.7307
0.7256
0.7256
31,642
-0.01(-0.90%)
Sep 10, 2002
0.7317
0.7332
0.7304
0.7322
106,793
-0.00(-0.45%)
Sep 09, 2002
0.7322
0.7382
0.7322
0.7355
179,967
+0.01(+0.73%)
Sep 06, 2002
0.7350
0.7385
0.7294
0.7302
261,051
-0.00(-0.45%)
Sep 05, 2002
0.7357
0.7395
0.7329
0.7334
245,230
-0.00(-0.55%)
Sep 04, 2002
0.7418
0.7425
0.7332
0.7375
365,868
-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
.