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 (%)
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%)
Sep 03, 2002
0.7451
0.7463
0.7408
0.7446
20,172,196
+0.00(+0.03%)
Aug 30, 2002
0.7441
0.7463
0.7413
0.7443
138,436
-0.00(-0.03%)
Aug 29, 2002
0.7418
0.7456
0.7408
0.7446
118,659
-0.00(-0.10%)
Aug 28, 2002
0.7433
0.7484
0.7395
0.7453
156,235
+0.00(+0.07%)
Aug 27, 2002
0.7491
0.7509
0.7415
0.7448
132,503
-0.00(-0.34%)
Aug 26, 2002
0.7360
0.7481
0.7360
0.7473
94,927
+0.01(+0.85%)
Aug 23, 2002
0.7481
0.7481
0.7393
0.7410
577,478
-0.00(-0.64%)
Aug 22, 2002
0.7542
0.7542
0.7398
0.7458
1,135,180
-0.01(-0.97%)
Aug 21, 2002
0.7466
0.7544
0.7456
0.7532
1,463,473
+0.01(+1.15%)
Aug 20, 2002
0.7403
0.7476
0.7395
0.7446
213,587
-0.00(-0.14%)
Aug 16, 2002
0.7534
0.7534
0.7453
0.7456
170,079
-0.02(-2.35%)
Aug 15, 2002
0.7554
0.7635
0.7537
0.7635
140,414
+0.00(+0.63%)
Aug 14, 2002
0.7400
0.7600
0.7400
0.7587
393,555
+0.02(+2.88%)
Aug 13, 2002
0.7473
0.7499
0.7360
0.7375
567,590
-0.01(-1.49%)
Aug 12, 2002
0.7544
0.7557
0.7476
0.7486
395,533
-0.01(-0.67%)
Aug 07, 2002
0.7521
0.7618
0.7509
0.7537
419,265
+0.00(+0.20%)
Aug 06, 2002
0.7367
0.7741
0.7367
0.7521
1,447,651
+0.02(+2.23%)
Aug 05, 2002
0.7433
0.7446
0.7332
0.7357
225,453
-0.01(-0.78%)
Aug 02, 2002
0.7304
0.7438
0.7289
0.7415
181,945
+0.01(+1.98%)
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
.