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
)
36.24
+0.27 (+0.75%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Aug 30, 2002
0.7442
0.7465
0.7414
0.7444
138,411
-0.00(-0.03%)
Aug 29, 2002
0.7419
0.7457
0.7409
0.7447
118,638
-0.00(-0.10%)
Aug 28, 2002
0.7434
0.7485
0.7396
0.7455
156,206
+0.00(+0.07%)
Aug 27, 2002
0.7493
0.7510
0.7417
0.7450
132,479
-0.00(-0.34%)
Aug 26, 2002
0.7361
0.7482
0.7361
0.7475
94,910
+0.01(+0.85%)
Aug 23, 2002
0.7482
0.7482
0.7394
0.7412
577,371
-0.00(-0.64%)
Aug 22, 2002
0.7543
0.7543
0.7399
0.7460
1,134,970
-0.01(-0.97%)
Aug 21, 2002
0.7467
0.7546
0.7457
0.7533
1,463,202
+0.01(+1.15%)
Aug 20, 2002
0.7404
0.7477
0.7396
0.7447
213,548
-0.00(-0.14%)
Aug 16, 2002
0.7536
0.7536
0.7455
0.7457
170,047
-0.02(-2.35%)
Aug 15, 2002
0.7556
0.7637
0.7538
0.7637
140,388
+0.00(+0.63%)
Aug 14, 2002
0.7401
0.7601
0.7401
0.7589
393,482
+0.02(+2.88%)
Aug 13, 2002
0.7475
0.7500
0.7361
0.7376
567,485
-0.01(-1.49%)
Aug 12, 2002
0.7546
0.7558
0.7477
0.7487
395,460
-0.01(-0.67%)
Aug 07, 2002
0.7523
0.7619
0.7510
0.7538
419,187
+0.00(+0.20%)
Aug 06, 2002
0.7369
0.7743
0.7369
0.7523
1,447,384
+0.02(+2.23%)
Aug 05, 2002
0.7434
0.7447
0.7333
0.7359
225,412
-0.01(-0.78%)
Aug 02, 2002
0.7305
0.7439
0.7290
0.7417
181,911
+0.01(+1.98%)
Aug 01, 2002
0.7295
0.7341
0.7247
0.7273
452,801
-0.00(-0.42%)
Jul 31, 2002
0.7391
0.7401
0.7303
0.7303
274,844
-0.01(-1.26%)
Jul 30, 2002
0.7308
0.7543
0.7283
0.7396
699,964
+0.01(+1.14%)
Jul 29, 2002
0.7290
0.7412
0.7209
0.7313
731,601
+0.01(+0.70%)
Jul 26, 2002
0.7290
0.7293
0.7209
0.7262
464,665
-0.01(-1.27%)
Jul 25, 2002
0.7333
0.7450
0.7288
0.7356
316,368
-0.00(-0.41%)
Jul 24, 2002
0.7055
0.7573
0.6929
0.7386
745,442
+0.02(+3.00%)
Jul 23, 2002
0.7219
0.7310
0.7159
0.7171
854,193
-0.01(-1.08%)
Jul 22, 2002
0.7313
0.7379
0.7207
0.7250
264,958
-0.02(-2.35%)
Jul 19, 2002
0.7450
0.7538
0.7424
0.7424
175,979
-0.01(-0.94%)
Jul 17, 2002
0.7409
0.7520
0.7407
0.7495
514,098
-0.03(-3.42%)
Jul 12, 2002
0.7976
0.7976
0.7718
0.7761
427,096
-0.02(-2.45%)
Jul 11, 2002
0.8029
0.8029
0.7922
0.7955
583,303
-0.01(-1.56%)
Jul 10, 2002
0.7973
0.8120
0.7862
0.8082
261,003
+0.01(+1.36%)
Jul 09, 2002
0.8079
0.8079
0.7973
0.7973
219,480
-0.01(-1.41%)
Jul 08, 2002
0.8170
0.8170
0.8087
0.8087
286,708
-0.01(-1.11%)
Jul 05, 2002
0.8102
0.8178
0.8094
0.8178
181,911
+0.01(+0.94%)
Jul 04, 2002
0.7839
0.8127
0.7809
0.8102
516,075
+0.00(+0.00%)
Jul 03, 2002
0.7839
0.8127
0.7809
0.8102
516,075
+0.03(+3.35%)
Jul 02, 2002
0.7839
0.7839
0.7773
0.7839
181,911
-0.00(-0.23%)
Jul 01, 2002
0.7900
0.7900
0.7824
0.7857
45,477
-0.01(-0.99%)
Jun 28, 2002
0.7996
0.7996
0.7836
0.7935
156,206
-0.01(-1.07%)
Jun 27, 2002
0.7847
0.8021
0.7799
0.8021
346,027
+0.02(+2.65%)
Jun 26, 2002
0.7586
0.7814
0.7586
0.7814
913,512
+0.02(+2.28%)
Jun 25, 2002
0.7692
0.7733
0.7639
0.7639
547,712
-0.00(-0.63%)
Jun 21, 2002
0.7707
0.7725
0.7616
0.7687
468,620
-0.01(-0.75%)
Jun 20, 2002
0.7814
0.7814
0.7713
0.7745
106,774
-0.00(-0.33%)
Jun 19, 2002
0.7768
0.7801
0.7743
0.7771
81,069
+0.00(+0.26%)
Jun 18, 2002
0.7713
0.7756
0.7667
0.7750
100,842
+0.01(+0.86%)
Jun 17, 2002
0.7487
0.7685
0.7487
0.7685
94,910
+0.02(+2.29%)
Jun 14, 2002
0.7604
0.7604
0.7419
0.7513
116,660
-0.03(-3.48%)
Jun 12, 2002
0.7584
0.7788
0.7584
0.7783
308,458
+0.02(+2.46%)
Jun 11, 2002
0.7695
0.7730
0.7541
0.7596
460,711
-0.01(-1.09%)
Jun 10, 2002
0.7902
0.7902
0.7639
0.7680
405,346
-0.02(-2.82%)
Jun 07, 2002
0.7859
0.7938
0.7859
0.7902
112,706
+0.00(+0.22%)
Jun 06, 2002
0.7826
0.7953
0.7816
0.7884
193,775
+0.01(+1.30%)
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
.