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
)
36.75
-0.01 (-0.03%)
Official Closing Price
Updated: 7:00 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:
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 (%)
Jun 28, 2002
0.7997
0.7997
0.7837
0.7936
156,190
-0.01(-1.07%)
Jun 27, 2002
0.7847
0.8022
0.7799
0.8022
345,990
+0.02(+2.65%)
Jun 26, 2002
0.7587
0.7815
0.7587
0.7815
913,416
+0.02(+2.28%)
Jun 25, 2002
0.7693
0.7734
0.7640
0.7640
547,654
-0.00(-0.62%)
Jun 21, 2002
0.7708
0.7726
0.7617
0.7688
468,570
-0.01(-0.75%)
Jun 20, 2002
0.7815
0.7815
0.7713
0.7746
106,762
-0.00(-0.33%)
Jun 19, 2002
0.7769
0.7802
0.7744
0.7772
81,060
+0.00(+0.26%)
Jun 18, 2002
0.7713
0.7756
0.7668
0.7751
100,831
+0.01(+0.86%)
Jun 17, 2002
0.7488
0.7686
0.7488
0.7686
94,900
+0.02(+2.29%)
Jun 14, 2002
0.7605
0.7605
0.7420
0.7514
116,648
-0.03(-3.48%)
Jun 12, 2002
0.7584
0.7789
0.7584
0.7784
308,426
+0.02(+2.46%)
Jun 11, 2002
0.7696
0.7731
0.7541
0.7597
460,662
-0.01(-1.09%)
Jun 10, 2002
0.7903
0.7903
0.7640
0.7680
405,303
-0.02(-2.82%)
Jun 07, 2002
0.7860
0.7938
0.7860
0.7903
112,694
+0.00(+0.22%)
Jun 06, 2002
0.7827
0.7954
0.7817
0.7885
193,754
+0.01(+1.30%)
Jun 05, 2002
0.7729
0.7825
0.7632
0.7784
314,357
-0.01(-1.16%)
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%)
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
.